1635168900000|2021-10-25 13:35:00|116.6|108.6|126.3|118.3|126.6|118.6|116.2|108.2|0
1635169200000|2021-10-25 13:40:00|127|119|126.2|118.2|131.7|123.7|126.2|118.2|0
1635169500000|2021-10-25 13:45:00|126.7|118.7|124.9|116.9|128.5|120.5|124.3|116.3|0
1635169800000|2021-10-25 13:50:00|125.5|117.5|125|117|127.7|119.7|124|116|0
1635170100000|2021-10-25 13:55:00|125.1|117.1|121.4|113.4|125.1|117.1|121.2|113.2|0
1635170400000|2021-10-25 14:00:00|121.7|113.7|121.3|113.3|122.5|114.5|120|112|0
1635170700000|2021-10-25 14:05:00|121.6|113.6|121.7|113.7|123.5|115.5|120.9|112.9|0
1635171000000|2021-10-25 14:10:00|121.8|113.8|118.5|110.5|122.4|114.4|118.5|110.5|0
1635171300000|2021-10-25 14:15:00|118.4|110.4|118.3|110.3|119.6|111.6|117.4|109.4|0
1635171600000|2021-10-25 14:20:00|118.1|110.1|118.3|110.3|118.8|110.8|115.3|107.3|0
1635171900000|2021-10-25 14:25:00|118|110|115.5|107.5|119.9|111.9|115.4|107.4|0
1635172200000|2021-10-25 14:30:00|115.6|107.6|115.7|107.7|116.7|108.7|114.8|106.8|0
1635172500000|2021-10-25 14:35:00|115.8|107.8|116.7|108.7|117.7|109.7|115.4|107.4|0
1635172800000|2021-10-25 14:40:00|116.6|108.6|116.9|108.9|118.1|110.1|115.9|107.9|0
1635173100000|2021-10-25 14:45:00|116.8|108.8|116.9|108.9|117.9|109.9|116.4|108.4|0
1635173400000|2021-10-25 14:50:00|116.8|108.8|116.1|108.1|117.5|109.5|115.9|107.9|0
1635173700000|2021-10-25 14:55:00|116.2|108.2|116|108|116.6|108.6|115.6|107.6|0
1635174000000|2021-10-25 15:00:00|116.1|108.1|116.9|108.9|118.3|110.3|115.7|107.7|0
1635174300000|2021-10-25 15:05:00|116.8|108.8|114.4|106.4|116.8|108.8|114.3|106.3|0
1635174600000|2021-10-25 15:10:00|114.3|106.3|113.3|105.3|115.2|107.2|113|105|0
1635174900000|2021-10-25 15:15:00|113.1|105.1|114.8|106.8|115.3|107.3|112.9|104.9|0
1635175200000|2021-10-25 15:20:00|114.9|106.9|114.7|106.7|115.4|107.4|114|106|0
1635175500000|2021-10-25 15:25:00|114.8|106.8|113.4|105.4|114.9|106.9|113.3|105.3|0
1635175800000|2021-10-25 15:30:00|113.3|105.3|115.4|107.4|115.8|107.8|113.3|105.3|0
1635176100000|2021-10-25 15:35:00|115.5|107.5|114.9|106.9|115.6|107.6|114.6|106.6|0
1635176400000|2021-10-25 15:40:00|114.8|106.8|115.6|107.6|116.2|108.2|114.8|106.8|0
1635176700000|2021-10-25 15:45:00|115.7|107.7|115.5|107.5|115.8|107.8|114.5|106.5|0
1635177000000|2021-10-25 15:50:00|115.6|107.6|114.3|106.3|115.6|107.6|113.4|105.4|0
1635177300000|2021-10-25 15:55:00|114.5|106.5|113.5|105.5|114.8|106.8|112.9|104.9|0
1635177600000|2021-10-25 16:00:00|113.3|105.3|111|103|113.7|105.7|110.8|102.8|0
1635177900000|2021-10-25 16:05:00|111.1|103.1|110.2|102.2|111.3|103.3|109.8|101.8|0
1635178200000|2021-10-25 16:10:00|110.1|102.1|110.1|102.1|111.1|103.1|109.8|101.8|0
1635178500000|2021-10-25 16:15:00|110|102|110.5|102.5|110.7|102.7|110|102|0
1635178800000|2021-10-25 16:20:00|110.4|102.4|109.1|101.1|111.2|103.2|109.1|101.1|0
1635179100000|2021-10-25 16:25:00|109|101|108.6|100.6|109.3|101.3|108.1|100.1|0
1635179400000|2021-10-25 16:30:00|108.5|100.5|107.8|99.8|108.6|100.6|107.7|99.7|0
1635179700000|2021-10-25 16:35:00|107.7|99.7|105.4|97.4|108|100|105.3|97.3|0
1635180000000|2021-10-25 16:40:00|105.3|97.3|105.1|97.1|105.7|97.7|105.1|97.1|0
1635180300000|2021-10-25 16:45:00|105.2|97.2|104.9|96.9|105.3|97.3|104|96|0
1635180600000|2021-10-25 16:50:00|105|97|104.8|96.8|105.1|97.1|104.2|96.2|0
1635180900000|2021-10-25 16:55:00|105|97|105.1|97.1|105.3|97.3|104.6|96.6|0
1635181200000|2021-10-25 17:00:00|104.9|96.9|105.1|97.1|105.2|97.2|104.4|96.4|0
1635181500000|2021-10-25 17:05:00|105|97|105|97|105.2|97.2|104.4|96.4|0
1635181800000|2021-10-25 17:10:00|105.1|97.1|104|96|105.1|97.1|103.8|95.8|0
1635182100000|2021-10-25 17:15:00|104.1|96.1|104|96|110.5|102.5|103.8|95.8|0
1635182400000|2021-10-25 17:20:00|104.1|96.1|105.3|97.3|105.4|97.4|104|96|0
1635182700000|2021-10-25 17:25:00|105.2|97.2|104.8|96.8|105.4|97.4|104.6|96.6|0
1635183000000|2021-10-25 17:30:00|105|97|105|97|105|97|104.4|96.4|0
1635183300000|2021-10-25 17:35:00|104.9|96.9|104.8|96.8|105.3|97.3|104.6|96.6|0
1635183600000|2021-10-25 17:40:00|104.9|96.9|104.8|96.8|105.8|97.8|104.6|96.6|0
1635183900000|2021-10-25 17:45:00|104.9|96.9|105.4|97.4|105.5|97.5|104.7|96.7|0
1635184200000|2021-10-25 17:50:00|105.3|97.3|105.2|97.2|105.7|97.7|105|97|0
1635184500000|2021-10-25 17:55:00|105.1|97.1|105.7|97.7|105.8|97.8|104.7|96.7|0
1635184800000|2021-10-25 18:00:00|105.5|97.5|105.7|97.7|106.2|98.2|105|97|0
1635185100000|2021-10-25 18:05:00|105.6|97.6|104.8|96.8|106|98|104.8|96.8|0
1635185400000|2021-10-25 18:10:00|104.7|96.7|104.2|96.2|104.9|96.9|103.7|95.7|0
1635185700000|2021-10-25 18:15:00|104.3|96.3|103.8|95.8|104.4|96.4|103.5|95.5|0
1635186000000|2021-10-25 18:20:00|103.9|95.9|103.2|95.2|104|96|102.8|94.8|0
1635186300000|2021-10-25 18:25:00|103.3|95.3|101.5|93.5|103.3|95.3|101.5|93.5|0
1635186600000|2021-10-25 18:30:00|101.3|93.3|99.6|91.6|101.4|93.4|99.6|91.6|0
1635186900000|2021-10-25 18:35:00|99.4|91.4|101.3|93.3|101.4|93.4|99.1|91.1|0
1635187200000|2021-10-25 18:40:00|101.2|93.2|102.4|94.4|102.6|94.6|100.7|92.7|0
1635187500000|2021-10-25 18:45:00|102.5|94.5|102|94|103.2|95.2|102|94|0
1635187800000|2021-10-25 18:50:00|102.2|94.2|101.9|93.9|102.6|94.6|101.5|93.5|0
1635188100000|2021-10-25 18:55:00|102|94|102.1|94.1|102.4|94.4|101.8|93.8|0
1635188400000|2021-10-25 19:00:00|101.9|93.9|102.5|94.5|102.7|94.7|101.7|93.7|0
1635188700000|2021-10-25 19:05:00|102.6|94.6|102.5|94.5|102.9|94.9|102.1|94.1|0
1635189000000|2021-10-25 19:10:00|102.6|94.6|102.7|94.7|103|95|102.3|94.3|0
1635189300000|2021-10-25 19:15:00|102.6|94.6|102.4|94.4|103.1|95.1|101.5|93.5|0
1635189600000|2021-10-25 19:20:00|102.2|94.2|103.7|95.7|103.8|95.8|101.7|93.7|0
1635189900000|2021-10-25 19:25:00|103.9|95.9|102.4|94.4|104|96|102.4|94.4|0
1635190200000|2021-10-25 19:30:00|102.3|94.3|103.6|95.6|103.6|95.6|102.2|94.2|0
1635190500000|2021-10-25 19:35:00|103.5|95.5|103.6|95.6|104.2|96.2|103.2|95.2|0
1635190800000|2021-10-25 19:40:00|103.7|95.7|103.6|95.6|104.3|96.3|103.3|95.3|0
1635191100000|2021-10-25 19:45:00|103.8|95.8|103.8|95.8|104.5|96.5|103.4|95.4|0
1635191400000|2021-10-25 19:50:00|103.5|95.5|104.7|96.7|105.3|97.3|103.5|95.5|0
1635191700000|2021-10-25 19:55:00|104.8|96.8|104.1|96.1|106.6|98.6|104|96|0
1635192000000|2021-10-25 20:00:00|104|96|105.7|97.7|105.9|97.9|103.5|95.5|0
1635192300000|2021-10-25 20:05:00|105.6|97.6|102.5|94.5|110.6|102.6|101.6|93.6|0
1635192600000|2021-10-25 20:10:00|102.6|94.6|102.4|94.4|103.2|95.2|102.1|94.1|0
1635255300000|2021-10-26 13:35:00|88.1|80.1|85.8|77.8|90.3|82.3|85.7|77.7|0
1635255600000|2021-10-26 13:40:00|86|78|85.9|77.9|86.9|78.9|84.8|76.8|0
1635255900000|2021-10-26 13:45:00|86.1|78.1|87.2|79.2|88|80|85.1|77.1|0
1635256200000|2021-10-26 13:50:00|87.3|79.3|87.7|79.7|88.3|80.3|86.4|78.4|0
1635256500000|2021-10-26 13:55:00|87.4|79.4|86.6|78.6|88.3|80.3|85.6|77.6|0
1635256800000|2021-10-26 14:00:00|86.5|78.5|85.9|77.9|87.1|79.1|84.2|76.2|0
1635257100000|2021-10-26 14:05:00|85.8|77.8|85|77|86|78|83.9|75.9|0
1635257400000|2021-10-26 14:10:00|84.9|76.9|82.8|74.8|84.9|76.9|82.7|74.7|0
1635257700000|2021-10-26 14:15:00|82.7|74.7|86.4|78.4|88|80|82.6|74.6|0
1635258000000|2021-10-26 14:20:00|86.3|78.3|86.2|78.2|86.7|78.7|85.4|77.4|0
1635258300000|2021-10-26 14:25:00|86|78|87.1|79.1|87.6|79.6|86|78|0
1635258600000|2021-10-26 14:30:00|87|79|87|79|88|80|86.4|78.4|0
1635258900000|2021-10-26 14:35:00|86.9|78.9|86.3|78.3|87.3|79.3|85.8|77.8|0
1635259200000|2021-10-26 14:40:00|86.2|78.2|87.7|79.7|87.8|79.8|85.7|77.7|0
1635259500000|2021-10-26 14:45:00|87.6|79.6|86.2|78.2|88|80|85.8|77.8|0
1635259800000|2021-10-26 14:50:00|86.3|78.3|85.7|77.7|86.3|78.3|85.1|77.1|0
1635260100000|2021-10-26 14:55:00|85.8|77.8|88.7|80.7|88.7|80.7|85.6|77.6|0
1635260400000|2021-10-26 15:00:00|88.5|80.5|90.5|82.5|90.5|82.5|87.6|79.6|0
1635260700000|2021-10-26 15:05:00|90.4|82.4|90.2|82.2|91.4|83.4|89.3|81.3|0
1635261000000|2021-10-26 15:10:00|90.1|82.1|90.8|82.8|90.9|82.9|89.2|81.2|0
1635261300000|2021-10-26 15:15:00|90.7|82.7|89.7|81.7|91.2|83.2|88.7|80.7|0
1635261600000|2021-10-26 15:20:00|89.6|81.6|88.7|80.7|89.7|81.7|88.5|80.5|0
1635261900000|2021-10-26 15:25:00|88.9|80.9|88.9|80.9|89.5|81.5|87.9|79.9|0
1635262200000|2021-10-26 15:30:00|88.5|80.5|95.6|87.6|95.8|87.8|88.5|80.5|0
1635262500000|2021-10-26 15:35:00|95.8|87.8|92.8|84.8|96.6|88.6|92.4|84.4|0
1635262800000|2021-10-26 15:40:00|92.9|84.9|92.8|84.8|93.2|85.2|92.1|84.1|0
1635263100000|2021-10-26 15:45:00|92.6|84.6|92.7|84.7|93.8|85.8|90.3|82.3|0
1635263400000|2021-10-26 15:50:00|93|85|93.3|85.3|94.7|86.7|92.9|84.9|0
1635263700000|2021-10-26 15:55:00|93.1|85.1|95.7|87.7|96.5|88.5|93|85|0
1635264000000|2021-10-26 16:00:00|95.9|87.9|98.2|90.2|98.2|90.2|94.9|86.9|0
1635264300000|2021-10-26 16:05:00|98.3|90.3|99.5|91.5|99.8|91.8|94.8|86.8|0
1635264600000|2021-10-26 16:10:00|99.6|91.6|96|88|100|92|96|88|0
1635264900000|2021-10-26 16:15:00|95.9|87.9|95.9|87.9|96.8|88.8|95.4|87.4|0
1635265200000|2021-10-26 16:20:00|95.7|87.7|95.6|87.6|96.9|88.9|95.6|87.6|0
1635265500000|2021-10-26 16:25:00|95.5|87.5|98.3|90.3|98.3|90.3|95.5|87.5|0
1635265800000|2021-10-26 16:30:00|98.2|90.2|96.6|88.6|98.8|90.8|96|88|0
1635266100000|2021-10-26 16:35:00|96.5|88.5|99.5|91.5|99.5|91.5|96|88|0
1635266400000|2021-10-26 16:40:00|99.4|91.4|102.8|94.8|103.6|95.6|99.4|91.4|0
1635266700000|2021-10-26 16:45:00|102.7|94.7|105.6|97.6|107.2|99.2|102.7|94.7|0
1635267000000|2021-10-26 16:50:00|105.7|97.7|107.5|99.5|107.5|99.5|104.5|96.5|0
1635267300000|2021-10-26 16:55:00|107.2|99.2|103.4|95.4|107.2|99.2|102.9|94.9|0
1635267600000|2021-10-26 17:00:00|103.3|95.3|101.8|93.8|104.1|96.1|101.8|93.8|0
1635267900000|2021-10-26 17:05:00|101.7|93.7|101.4|93.4|102.4|94.4|101|93|0
1635268200000|2021-10-26 17:10:00|101.5|93.5|101.8|93.8|103.9|95.9|101.5|93.5|0
1635268500000|2021-10-26 17:15:00|101.7|93.7|102.4|94.4|102.8|94.8|101.1|93.1|0
1635268800000|2021-10-26 17:20:00|102.3|94.3|103.9|95.9|105.4|97.4|101.3|93.3|0
1635269100000|2021-10-26 17:25:00|103.8|95.8|102.5|94.5|105.2|97.2|101.4|93.4|0
1635269400000|2021-10-26 17:30:00|102.4|94.4|98.4|90.4|102.7|94.7|98.4|90.4|0
1635269700000|2021-10-26 17:35:00|98.3|90.3|97.9|89.9|98.5|90.5|97.3|89.3|0
1635270000000|2021-10-26 17:40:00|97.8|89.8|100.9|92.9|101|93|97.7|89.7|0
1635270300000|2021-10-26 17:45:00|100.6|92.6|100.6|92.6|101|93|99.4|91.4|0
1635270600000|2021-10-26 17:50:00|100.5|92.5|100.6|92.6|101|93|99.5|91.5|0
1635270900000|2021-10-26 17:55:00|100.7|92.7|100.3|92.3|102.4|94.4|99.4|91.4|0
1635271200000|2021-10-26 18:00:00|100.2|92.2|99|91|100.5|92.5|98.5|90.5|0
1635271500000|2021-10-26 18:05:00|99.1|91.1|100.6|92.6|101.2|93.2|98.5|90.5|0
1635271800000|2021-10-26 18:10:00|100.7|92.7|100.2|92.2|101.7|93.7|100.1|92.1|0
1635272100000|2021-10-26 18:15:00|100.1|92.1|98.6|90.6|100.4|92.4|98.6|90.6|0
1635272400000|2021-10-26 18:20:00|98.7|90.7|98|90|99.3|91.3|98|90|0
1635272700000|2021-10-26 18:25:00|98.1|90.1|99.8|91.8|100.1|92.1|98|90|0
1635273000000|2021-10-26 18:30:00|99.5|91.5|98.1|90.1|99.5|91.5|97.4|89.4|0
1635273300000|2021-10-26 18:35:00|98|90|99.4|91.4|99.4|91.4|97.5|89.5|0
1635273600000|2021-10-26 18:40:00|99.5|91.5|101.5|93.5|101.5|93.5|99.2|91.2|0
1635273900000|2021-10-26 18:45:00|101.6|93.6|99.3|91.3|101.6|93.6|99.3|91.3|0
1635274200000|2021-10-26 18:50:00|99.4|91.4|99.9|91.9|100|92|98.8|90.8|0
1635274500000|2021-10-26 18:55:00|99.8|91.8|97.9|89.9|99.9|91.9|97.9|89.9|0
1635274800000|2021-10-26 19:00:00|98|90|97.3|89.3|99.4|91.4|97|89|0
1635275100000|2021-10-26 19:05:00|97.4|89.4|97.7|89.7|98.2|90.2|97.2|89.2|0
1635275400000|2021-10-26 19:10:00|97.8|89.8|98.6|90.6|99.1|91.1|97.3|89.3|0
1635275700000|2021-10-26 19:15:00|98.5|90.5|99|91|99.2|91.2|97.6|89.6|0
1635276000000|2021-10-26 19:20:00|98.9|90.9|99.3|91.3|100.3|92.3|98.3|90.3|0
1635276300000|2021-10-26 19:25:00|99.1|91.1|100.5|92.5|100.7|92.7|98.1|90.1|0
1635276600000|2021-10-26 19:30:00|100.6|92.6|98.8|90.8|100.6|92.6|98.4|90.4|0
1635276900000|2021-10-26 19:35:00|98.6|90.6|98.2|90.2|99.5|91.5|97.8|89.8|0
1635277200000|2021-10-26 19:40:00|98.1|90.1|97.5|89.5|99.3|91.3|97.4|89.4|0
1635277500000|2021-10-26 19:45:00|97.4|89.4|97.7|89.7|97.7|89.7|95.9|87.9|0
1635277800000|2021-10-26 19:50:00|98.4|90.4|99.7|91.7|101.3|93.3|98.4|90.4|0
1635278100000|2021-10-26 19:55:00|99.4|91.4|102.1|94.1|102.2|94.2|99.1|91.1|0
1635278400000|2021-10-26 20:00:00|102|94|102.3|94.3|105.2|97.2|101.1|93.1|0
1635278700000|2021-10-26 20:05:00|102.1|94.1|102.1|94.1|102.4|94.4|100.9|92.9|0
1635279000000|2021-10-26 20:10:00|102.3|94.3|102.2|94.2|103.9|95.9|101.8|93.8|0
1635341700000|2021-10-27 13:35:00|94.1|86.1|92.5|84.5|95.5|87.5|91.8|83.8|0
1635342000000|2021-10-27 13:40:00|92.4|84.4|93.5|85.5|94.8|86.8|88.2|80.2|0
1635342300000|2021-10-27 13:45:00|94.1|86.1|93.4|85.4|94.2|86.2|91.1|83.1|0
1635342600000|2021-10-27 13:50:00|93.1|85.1|92.9|84.9|94.5|86.5|92.7|84.7|0
1635342900000|2021-10-27 13:55:00|93.3|85.3|91.7|83.7|93.5|85.5|91.6|83.6|0
1635343200000|2021-10-27 14:00:00|91.1|83.1|97.8|89.8|99.3|91.3|91.1|83.1|0
1635343500000|2021-10-27 14:05:00|98.2|90.2|98.4|90.4|100.9|92.9|97.5|89.5|0
1635343800000|2021-10-27 14:10:00|98.6|90.6|99.2|91.2|100.4|92.4|97.5|89.5|0
1635344100000|2021-10-27 14:15:00|99.6|91.6|97.9|89.9|100.7|92.7|97.9|89.9|0
1635344400000|2021-10-27 14:20:00|98|90|94.3|86.3|98|90|94|86|0
1635344700000|2021-10-27 14:25:00|94.4|86.4|94.5|86.5|95.5|87.5|93.1|85.1|0
1635345000000|2021-10-27 14:30:00|94.4|86.4|93.1|85.1|97|89|92.6|84.6|0
1635345300000|2021-10-27 14:35:00|92.9|84.9|92.6|84.6|94.8|86.8|92.4|84.4|0
1635345600000|2021-10-27 14:40:00|92.5|84.5|93.3|85.3|94.2|86.2|91.6|83.6|0
1635345900000|2021-10-27 14:45:00|93|85|94.4|86.4|95|87|93|85|0
1635346200000|2021-10-27 14:50:00|94.2|86.2|90.4|82.4|94.7|86.7|90.4|82.4|0
1635346500000|2021-10-27 14:55:00|90.5|82.5|94.2|86.2|94.3|86.3|89.4|81.4|0
1635346800000|2021-10-27 15:00:00|94|86|92.7|84.7|94.7|86.7|92.4|84.4|0
1635347100000|2021-10-27 15:05:00|92.9|84.9|90.5|82.5|92.9|84.9|89.8|81.8|0
1635347400000|2021-10-27 15:10:00|90.4|82.4|90|82|90.7|82.7|89.7|81.7|0
1635347700000|2021-10-27 15:15:00|90.3|82.3|89.7|81.7|91.5|83.5|89.7|81.7|0
1635348000000|2021-10-27 15:20:00|89.8|81.8|90.9|82.9|91.3|83.3|89|81|0
1635348300000|2021-10-27 15:25:00|90.8|82.8|90.3|82.3|92.5|84.5|89.7|81.7|0
1635348600000|2021-10-27 15:30:00|90|82|90.7|82.7|91.4|83.4|89.7|81.7|0
1635348900000|2021-10-27 15:35:00|90.8|82.8|91.4|83.4|92.6|84.6|90.8|82.8|0
1635349200000|2021-10-27 15:40:00|91.3|83.3|90.6|82.6|92|84|90.1|82.1|0
1635349500000|2021-10-27 15:45:00|90.9|82.9|90.9|82.9|91.5|83.5|90|82|0
1635349800000|2021-10-27 15:50:00|91|83|90.8|82.8|91.8|83.8|90.2|82.2|0
1635350100000|2021-10-27 15:55:00|90.6|82.6|90|82|91.5|83.5|89.5|81.5|0
1635350400000|2021-10-27 16:00:00|89.9|81.9|88.6|80.6|90.1|82.1|87.8|79.8|0
1635350700000|2021-10-27 16:05:00|89.1|81.1|89.2|81.2|89.5|81.5|88.5|80.5|0
1635351000000|2021-10-27 16:10:00|89.1|81.1|88.1|80.1|89.1|81.1|87.9|79.9|0
1635351300000|2021-10-27 16:15:00|88|80|87.2|79.2|88.5|80.5|87|79|0
1635351600000|2021-10-27 16:20:00|87.1|79.1|88.2|80.2|88.2|80.2|87|79|0
1635351900000|2021-10-27 16:25:00|88|80|88.1|80.1|88.7|80.7|87.8|79.8|0
1635352200000|2021-10-27 16:30:00|88|80|88|80|88.5|80.5|87.3|79.3|0
1635352500000|2021-10-27 16:35:00|87.8|79.8|87.6|79.6|88.4|80.4|87.3|79.3|0
1635352800000|2021-10-27 16:40:00|87.5|79.5|86.7|78.7|88|80|86.3|78.3|0
1635353100000|2021-10-27 16:45:00|86.6|78.6|87.2|79.2|87.8|79.8|86.4|78.4|0
1635353400000|2021-10-27 16:50:00|87.3|79.3|87.4|79.4|87.9|79.9|86.9|78.9|0
1635353700000|2021-10-27 16:55:00|87.5|79.5|87.2|79.2|87.6|79.6|86.5|78.5|0
1635354000000|2021-10-27 17:00:00|87.3|79.3|86.8|78.8|87.6|79.6|86|78|0
1635354300000|2021-10-27 17:05:00|86.9|78.9|85.7|77.7|87.1|79.1|85.2|77.2|0
1635354600000|2021-10-27 17:10:00|85.8|77.8|85.3|77.3|86.3|78.3|85.3|77.3|0
1635354900000|2021-10-27 17:15:00|85.4|77.4|85.3|77.3|91.3|83.3|85.2|77.2|0
1635355200000|2021-10-27 17:20:00|85.4|77.4|84.3|76.3|85.6|77.6|84.3|76.3|0
1635355500000|2021-10-27 17:25:00|84.2|76.2|84.2|76.2|84.3|76.3|83.3|75.3|0
1635355800000|2021-10-27 17:30:00|84.1|76.1|84.7|76.7|84.7|76.7|83.8|75.8|0
1635356100000|2021-10-27 17:35:00|84.6|76.6|83.6|75.6|84.7|76.7|83.5|75.5|0
1635356400000|2021-10-27 17:40:00|83.5|75.5|83.2|75.2|83.6|75.6|83.1|75.1|0
1635356700000|2021-10-27 17:45:00|83.3|75.3|85|77|85|77|83.1|75.1|0
1635357000000|2021-10-27 17:50:00|84.9|76.9|84.5|76.5|85.4|77.4|84.5|76.5|0
1635357300000|2021-10-27 17:55:00|84.4|76.4|83.7|75.7|84.4|76.4|83.6|75.6|0
1635357600000|2021-10-27 18:00:00|83.6|75.6|84.3|76.3|85|77|83.6|75.6|0
1635357900000|2021-10-27 18:05:00|84.2|76.2|83.4|75.4|84.5|76.5|83.4|75.4|0
1635358200000|2021-10-27 18:10:00|83.5|75.5|83.5|75.5|83.8|75.8|83.2|75.2|0
1635358500000|2021-10-27 18:15:00|83.6|75.6|83.7|75.7|84.4|76.4|83.5|75.5|0
1635358800000|2021-10-27 18:20:00|83.8|75.8|83.7|75.7|84.3|76.3|83.6|75.6|0
1635359100000|2021-10-27 18:25:00|83.6|75.6|85.1|77.1|85.1|77.1|83.5|75.5|0
1635359400000|2021-10-27 18:30:00|84.8|76.8|85.2|77.2|86|78|84.4|76.4|0
1635359700000|2021-10-27 18:35:00|85.3|77.3|85.1|77.1|86.2|78.2|84.9|76.9|0
1635360000000|2021-10-27 18:40:00|85|77|84.7|76.7|85.3|77.3|84.3|76.3|0
1635360300000|2021-10-27 18:45:00|84.8|76.8|85.2|77.2|85.4|77.4|84.4|76.4|0
1635360600000|2021-10-27 18:50:00|85|77|85.5|77.5|85.6|77.6|84.9|76.9|0
1635360900000|2021-10-27 18:55:00|85.7|77.7|86.6|78.6|86.6|78.6|85.5|77.5|0
1635361200000|2021-10-27 19:00:00|86.7|78.7|86.8|78.8|86.9|78.9|86|78|0
1635361500000|2021-10-27 19:05:00|86.6|78.6|88.1|80.1|88.1|80.1|86.3|78.3|0
1635361800000|2021-10-27 19:10:00|88|80|92.3|84.3|92.5|84.5|88|80|0
1635362100000|2021-10-27 19:15:00|92.4|84.4|93.7|85.7|93.9|85.9|91.2|83.2|0
1635362400000|2021-10-27 19:20:00|94|86|97.8|89.8|98.5|90.5|89|81|0
1635362700000|2021-10-27 19:25:00|97.7|89.7|97.1|89.1|98.3|90.3|96.6|88.6|0
1635363000000|2021-10-27 19:30:00|97.2|89.2|94.1|86.1|98.2|90.2|93.7|85.7|0
1635363300000|2021-10-27 19:35:00|94.2|86.2|93.4|85.4|95.4|87.4|93.3|85.3|0
1635363600000|2021-10-27 19:40:00|93.5|85.5|93.9|85.9|94.9|86.9|93.1|85.1|0
1635363900000|2021-10-27 19:45:00|94|86|97|89|97|89|93.5|85.5|0
1635364200000|2021-10-27 19:50:00|97.2|89.2|98.8|90.8|99|91|96.4|88.4|0
1635364500000|2021-10-27 19:55:00|98.4|90.4|100.3|92.3|100.6|92.6|98.4|90.4|0
1635364800000|2021-10-27 20:00:00|100.7|92.7|101.2|93.2|101.5|93.5|97.2|89.2|0
1635365100000|2021-10-27 20:05:00|101.3|93.3|101|93|101.3|93.3|100.2|92.2|0
1635365400000|2021-10-27 20:10:00|100.9|92.9|100.4|92.4|101.2|93.2|100|92|0
1635428100000|2021-10-28 13:35:00|91.1|83.1|91.3|83.3|95.1|87.1|89.8|81.8|0
1635428400000|2021-10-28 13:40:00|91.2|83.2|89.5|81.5|92.8|84.8|89.5|81.5|0
1635428700000|2021-10-28 13:45:00|89.4|81.4|89.3|81.3|89.4|81.4|86.6|78.6|0
1635429000000|2021-10-28 13:50:00|89.1|81.1|89|81|91.2|83.2|88.4|80.4|0
1635429300000|2021-10-28 13:55:00|88.8|80.8|93|85|93.9|85.9|88.3|80.3|0
1635429600000|2021-10-28 14:00:00|92.9|84.9|91.6|83.6|94|86|91.5|83.5|0
1635429900000|2021-10-28 14:05:00|91.7|83.7|90.1|82.1|92.6|84.6|89.5|81.5|0
1635430200000|2021-10-28 14:10:00|89.9|81.9|92.2|84.2|93.9|85.9|89.9|81.9|0
1635430500000|2021-10-28 14:15:00|92.1|84.1|90.9|82.9|93.6|85.6|90.7|82.7|0
1635430800000|2021-10-28 14:20:00|90.8|82.8|91.3|83.3|91.9|83.9|89.9|81.9|0
1635431100000|2021-10-28 14:25:00|91.5|83.5|90.2|82.2|91.5|83.5|89.1|81.1|0
1635431400000|2021-10-28 14:30:00|90.3|82.3|89.2|81.2|90.6|82.6|88.8|80.8|0
1635431700000|2021-10-28 14:35:00|89.3|81.3|88.5|80.5|89.4|81.4|88.4|80.4|0
1635432000000|2021-10-28 14:40:00|88.6|80.6|87.6|79.6|88.9|80.9|87.6|79.6|0
1635432300000|2021-10-28 14:45:00|87.5|79.5|86.1|78.1|87.5|79.5|85|77|0
1635432600000|2021-10-28 14:50:00|86.2|78.2|86.4|78.4|86.7|78.7|86|78|0
1635432900000|2021-10-28 14:55:00|86.3|78.3|88.5|80.5|88.6|80.6|86.3|78.3|0
1635433200000|2021-10-28 15:00:00|88.6|80.6|88.4|80.4|89.3|81.3|88.1|80.1|0
1635433500000|2021-10-28 15:05:00|88.3|80.3|87.4|79.4|88.6|80.6|87.3|79.3|0
1635433800000|2021-10-28 15:10:00|87.3|79.3|86.8|78.8|87.5|79.5|86.5|78.5|0
1635434100000|2021-10-28 15:15:00|86.7|78.7|84.8|76.8|86.9|78.9|84.6|76.6|0
1635434400000|2021-10-28 15:20:00|84.7|76.7|85.7|77.7|86|78|84.6|76.6|0
1635434700000|2021-10-28 15:25:00|85.6|77.6|85.8|77.8|86.1|78.1|85.3|77.3|0
1635435000000|2021-10-28 15:30:00|85.6|77.6|86.8|78.8|87|79|85.6|77.6|0
1635435300000|2021-10-28 15:35:00|86.7|78.7|85.6|77.6|86.7|78.7|85.3|77.3|0
1635435600000|2021-10-28 15:40:00|85.7|77.7|84.4|76.4|85.9|77.9|84.4|76.4|0
1635435900000|2021-10-28 15:45:00|84.5|76.5|87.3|79.3|87.3|79.3|84.2|76.2|0
1635436200000|2021-10-28 15:50:00|87.2|79.2|86.9|78.9|88.5|80.5|86.6|78.6|0
1635436500000|2021-10-28 15:55:00|87|79|87.4|79.4|87.9|79.9|86.6|78.6|0
1635436800000|2021-10-28 16:00:00|87.5|79.5|86.8|78.8|87.5|79.5|86.7|78.7|0
1635437100000|2021-10-28 16:05:00|86.9|78.9|86.3|78.3|87.3|79.3|86.2|78.2|0
1635437400000|2021-10-28 16:10:00|86.4|78.4|85.7|77.7|86.5|78.5|85.6|77.6|0
1635437700000|2021-10-28 16:15:00|85.6|77.6|84.9|76.9|85.9|77.9|84.6|76.6|0
1635438000000|2021-10-28 16:20:00|84.8|76.8|85.1|77.1|85.6|77.6|84.4|76.4|0
1635438300000|2021-10-28 16:25:00|84.9|76.9|85.3|77.3|85.5|77.5|84.5|76.5|0
1635438600000|2021-10-28 16:30:00|85.1|77.1|85.1|77.1|86|78|84.6|76.6|0
1635438900000|2021-10-28 16:35:00|85|77|85.4|77.4|86.1|78.1|85|77|0
1635439200000|2021-10-28 16:40:00|85.2|77.2|85.1|77.1|85.8|77.8|84.9|76.9|0
1635439500000|2021-10-28 16:45:00|85.2|77.2|86.2|78.2|86.3|78.3|85.2|77.2|0
1635439800000|2021-10-28 16:50:00|86.3|78.3|87.2|79.2|87.6|79.6|86.1|78.1|0
1635440100000|2021-10-28 16:55:00|87.1|79.1|90|82|91.2|83.2|86.7|78.7|0
1635440400000|2021-10-28 17:00:00|89.9|81.9|88.2|80.2|90.1|82.1|88|80|0
1635440700000|2021-10-28 17:05:00|88|80|88.8|80.8|88.9|80.9|88|80|0
1635441000000|2021-10-28 17:10:00|88.7|80.7|88.9|80.9|89.4|81.4|88.2|80.2|0
1635441300000|2021-10-28 17:15:00|88.7|80.7|89.3|81.3|89.4|81.4|88|80|0
1635441600000|2021-10-28 17:20:00|89.2|81.2|88.7|80.7|89.4|81.4|88.1|80.1|0
1635441900000|2021-10-28 17:25:00|88.5|80.5|87.4|79.4|88.5|80.5|87.3|79.3|0
1635442200000|2021-10-28 17:30:00|87.3|79.3|86.3|78.3|87.5|79.5|86.1|78.1|0
1635442500000|2021-10-28 17:35:00|86.2|78.2|85.8|77.8|86.5|78.5|85.6|77.6|0
1635442800000|2021-10-28 17:40:00|85.9|77.9|86.1|78.1|86.4|78.4|85.9|77.9|0
1635443100000|2021-10-28 17:45:00|86|78|86.6|78.6|86.8|78.8|85.9|77.9|0
1635443400000|2021-10-28 17:50:00|86.5|78.5|86.6|78.6|86.8|78.8|86.4|78.4|0
1635443700000|2021-10-28 17:55:00|86.7|78.7|86.5|78.5|87.1|79.1|86.4|78.4|0
1635444000000|2021-10-28 18:00:00|86.4|78.4|85.6|77.6|86.6|78.6|85.5|77.5|0
1635444300000|2021-10-28 18:05:00|85.7|77.7|85.5|77.5|85.9|77.9|85.4|77.4|0
1635444600000|2021-10-28 18:10:00|85.6|77.6|85.9|77.9|86.2|78.2|85.3|77.3|0
1635444900000|2021-10-28 18:15:00|85.8|77.8|84.9|76.9|85.9|77.9|84.9|76.9|0
1635445200000|2021-10-28 18:20:00|85|77|84.5|76.5|85.2|77.2|84.5|76.5|0
1635445500000|2021-10-28 18:25:00|84.4|76.4|84.7|76.7|85.1|77.1|84.3|76.3|0
1635445800000|2021-10-28 18:30:00|84.6|76.6|84.6|76.6|85|77|84.5|76.5|0
1635446100000|2021-10-28 18:35:00|84.5|76.5|84.3|76.3|84.6|76.6|83.4|75.4|0
1635446400000|2021-10-28 18:40:00|84.4|76.4|85.2|77.2|85.5|77.5|84.3|76.3|0
1635446700000|2021-10-28 18:45:00|85.1|77.1|84.3|76.3|85.4|77.4|84.3|76.3|0
1635447000000|2021-10-28 18:50:00|84.5|76.5|85.3|77.3|85.4|77.4|84.3|76.3|0
1635447300000|2021-10-28 18:55:00|85.2|77.2|85|77|85.8|77.8|84.8|76.8|0
1635447600000|2021-10-28 19:00:00|85.1|77.1|86.2|78.2|86.6|78.6|85|77|0
1635447900000|2021-10-28 19:05:00|86.1|78.1|85.6|77.6|86.7|78.7|85.4|77.4|0
1635448200000|2021-10-28 19:10:00|85.5|77.5|86.5|78.5|86.7|78.7|85.3|77.3|0
1635448500000|2021-10-28 19:15:00|86.7|78.7|84.9|76.9|86.7|78.7|84.8|76.8|0
1635448800000|2021-10-28 19:20:00|85|77|85.7|77.7|86|78|84.5|76.5|0
1635449100000|2021-10-28 19:25:00|85.8|77.8|85.5|77.5|86.1|78.1|85.2|77.2|0
1635449400000|2021-10-28 19:30:00|85.3|77.3|84.5|76.5|85.7|77.7|83.3|75.3|0
1635449700000|2021-10-28 19:35:00|84.6|76.6|84.8|76.8|84.8|76.8|83.9|75.9|0
1635450000000|2021-10-28 19:40:00|84.7|76.7|87.3|79.3|87.3|79.3|84.4|76.4|0
1635450300000|2021-10-28 19:45:00|87.2|79.2|85.8|77.8|87.6|79.6|85.4|77.4|0
1635450600000|2021-10-28 19:50:00|85.7|77.7|82.9|74.9|90.4|82.4|82.8|74.8|0
1635450900000|2021-10-28 19:55:00|83.1|75.1|82.2|74.2|83.2|75.2|81.4|73.4|0
1635451200000|2021-10-28 20:00:00|82.7|74.7|88|80|88.5|80.5|80.9|72.9|0
1635451500000|2021-10-28 20:05:00|88.1|80.1|86.6|78.6|88.2|80.2|86.1|78.1|0
1635451800000|2021-10-28 20:10:00|86.4|78.4|86.9|78.9|87.2|79.2|86.3|78.3|0
1635514500000|2021-10-29 13:35:00|98.1|90.1|94.1|86.1|99.2|91.2|93.8|85.8|0
1635514800000|2021-10-29 13:40:00|93.8|85.8|93.6|85.6|95.2|87.2|92.9|84.9|0
1635515100000|2021-10-29 13:45:00|93.4|85.4|93.7|85.7|95.4|87.4|92.3|84.3|0
1635515400000|2021-10-29 13:50:00|93.9|85.9|92.9|84.9|95.2|87.2|92.3|84.3|0
1635515700000|2021-10-29 13:55:00|92.7|84.7|93|85|93.8|85.8|91.1|83.1|0
1635516000000|2021-10-29 14:00:00|92.9|84.9|90.5|82.5|96|88|89.9|81.9|0
1635516300000|2021-10-29 14:05:00|90.3|82.3|87.9|79.9|90.3|82.3|87.3|79.3|0
1635516600000|2021-10-29 14:10:00|87.7|79.7|88.2|80.2|89.4|81.4|87.7|79.7|0
1635516900000|2021-10-29 14:15:00|87.8|79.8|89.9|81.9|91.2|83.2|87.2|79.2|0
1635517200000|2021-10-29 14:20:00|89.7|81.7|89.8|81.8|89.9|81.9|88.4|80.4|0
1635517500000|2021-10-29 14:25:00|89.5|81.5|90|82|90.5|82.5|88.9|80.9|0
1635517800000|2021-10-29 14:30:00|90.1|82.1|88.9|80.9|90.9|82.9|88.9|80.9|0
1635518100000|2021-10-29 14:35:00|89.2|81.2|90.1|82.1|90.6|82.6|88.6|80.6|0
1635518400000|2021-10-29 14:40:00|90|82|89.5|81.5|91|83|89.4|81.4|0
1635518700000|2021-10-29 14:45:00|89.4|81.4|88.2|80.2|90.1|82.1|88.1|80.1|0
1635519000000|2021-10-29 14:50:00|88.3|80.3|88.8|80.8|89.3|81.3|87.1|79.1|0
1635519300000|2021-10-29 14:55:00|88.9|80.9|88.5|80.5|89.6|81.6|87.9|79.9|0
1635519600000|2021-10-29 15:00:00|88.3|80.3|88|80|88.7|80.7|87.3|79.3|0
1635519900000|2021-10-29 15:05:00|87.9|79.9|86.8|78.8|88.5|80.5|86.6|78.6|0
1635520200000|2021-10-29 15:10:00|86.7|78.7|86|78|86.7|78.7|85.5|77.5|0
1635520500000|2021-10-29 15:15:00|85.9|77.9|84.7|76.7|86.4|78.4|84.5|76.5|0
1635520800000|2021-10-29 15:20:00|84.6|76.6|83.8|75.8|86.9|78.9|83.5|75.5|0
1635521100000|2021-10-29 15:25:00|84|76|84.2|76.2|84.6|76.6|83.9|75.9|0
1635521400000|2021-10-29 15:30:00|84.3|76.3|83.3|75.3|84.4|76.4|82.9|74.9|0
1635521700000|2021-10-29 15:35:00|83.4|75.4|84.3|76.3|84.6|76.6|83.2|75.2|0
1635522000000|2021-10-29 15:40:00|84.2|76.2|84|76|84.5|76.5|83.6|75.6|0
1635522300000|2021-10-29 15:45:00|84.1|76.1|84.5|76.5|84.7|76.7|83.8|75.8|0
1635522600000|2021-10-29 15:50:00|84.4|76.4|83.7|75.7|84.4|76.4|83.4|75.4|0
1635522900000|2021-10-29 15:55:00|83.6|75.6|83.6|75.6|83.8|75.8|82.6|74.6|0
1635523200000|2021-10-29 16:00:00|83.4|75.4|82.6|74.6|83.9|75.9|82.4|74.4|0
1635523500000|2021-10-29 16:05:00|82.7|74.7|81.6|73.6|82.8|74.8|81.4|73.4|0
1635523800000|2021-10-29 16:10:00|81.7|73.7|81.2|73.2|81.8|73.8|80.7|72.7|0
1635524100000|2021-10-29 16:15:00|81.1|73.1|80.5|72.5|81.5|73.5|80.5|72.5|0
1635524400000|2021-10-29 16:20:00|80.4|72.4|78.7|70.7|80.7|72.7|78.2|70.2|0
1635524700000|2021-10-29 16:25:00|78.8|70.8|80.8|72.8|81.5|73.5|78.1|70.1|0
1635525000000|2021-10-29 16:30:00|80.9|72.9|81|73|81.6|73.6|80.9|72.9|0
1635525300000|2021-10-29 16:35:00|80.9|72.9|81.4|73.4|81.8|73.8|80.9|72.9|0
1635525600000|2021-10-29 16:40:00|81.5|73.5|81|73|81.7|73.7|81|73|0
1635525900000|2021-10-29 16:45:00|81.1|73.1|81.9|73.9|82|74|81.1|73.1|0
1635526200000|2021-10-29 16:50:00|81.8|73.8|81.8|73.8|82.4|74.4|81.7|73.7|0
1635526500000|2021-10-29 16:55:00|81.7|73.7|81.9|73.9|82.1|74.1|81.6|73.6|0
1635526800000|2021-10-29 17:00:00|81.8|73.8|81.3|73.3|82.1|74.1|81.1|73.1|0
1635527100000|2021-10-29 17:05:00|81.4|73.4|81.7|73.7|81.9|73.9|81.4|73.4|0
1635527400000|2021-10-29 17:10:00|81.6|73.6|80.5|72.5|81.8|73.8|80.5|72.5|0
1635527700000|2021-10-29 17:15:00|80.6|72.6|79.3|71.3|80.7|72.7|79.3|71.3|0
1635528000000|2021-10-29 17:20:00|79.4|71.4|80|72|80.4|72.4|79.4|71.4|0
1635528300000|2021-10-29 17:25:00|79.9|71.9|80.3|72.3|80.6|72.6|79.8|71.8|0
1635528600000|2021-10-29 17:30:00|80.1|72.1|81.2|73.2|81.2|73.2|80.1|72.1|0
1635528900000|2021-10-29 17:35:00|81.1|73.1|81.1|73.1|81.7|73.7|81.1|73.1|0
1635529200000|2021-10-29 17:40:00|81.2|73.2|81.4|73.4|81.6|73.6|80.9|72.9|0
1635529500000|2021-10-29 17:45:00|81.3|73.3|82.3|74.3|82.8|74.8|81.2|73.2|0
1635529800000|2021-10-29 17:50:00|82.1|74.1|81.9|73.9|82.6|74.6|81.7|73.7|0
1635530100000|2021-10-29 17:55:00|81.8|73.8|81.7|73.7|81.9|73.9|81.4|73.4|0
1635530400000|2021-10-29 18:00:00|81.8|73.8|81.4|73.4|82.5|74.5|81.4|73.4|0
1635530700000|2021-10-29 18:05:00|81.3|73.3|80.8|72.8|81.6|73.6|80.6|72.6|0
1635531000000|2021-10-29 18:10:00|80.7|72.7|81.2|73.2|81.6|73.6|80.3|72.3|0
1635531300000|2021-10-29 18:15:00|81.4|73.4|81.9|73.9|81.9|73.9|80.8|72.8|0
1635531600000|2021-10-29 18:20:00|81.8|73.8|82.4|74.4|82.4|74.4|81.2|73.2|0
1635531900000|2021-10-29 18:25:00|82.5|74.5|83.4|75.4|83.5|75.5|82.3|74.3|0
1635532200000|2021-10-29 18:30:00|83.3|75.3|83|75|84.1|76.1|82.6|74.6|0
1635532500000|2021-10-29 18:35:00|82.8|74.8|82.2|74.2|82.8|74.8|81.9|73.9|0
1635532800000|2021-10-29 18:40:00|82|74|81.7|73.7|82.2|74.2|81.5|73.5|0
1635533100000|2021-10-29 18:45:00|81.6|73.6|81.3|73.3|82.2|74.2|81.2|73.2|0
1635533400000|2021-10-29 18:50:00|81.4|73.4|81.3|73.3|81.5|73.5|80.9|72.9|0
1635533700000|2021-10-29 18:55:00|81.4|73.4|81.3|73.3|81.8|73.8|80.9|72.9|0
1635534000000|2021-10-29 19:00:00|81.2|73.2|81.5|73.5|82.2|74.2|80.9|72.9|0
1635534300000|2021-10-29 19:05:00|81.4|73.4|80.9|72.9|81.9|73.9|80.8|72.8|0
1635534600000|2021-10-29 19:10:00|81|73|81.3|73.3|81.8|73.8|80.9|72.9|0
1635534900000|2021-10-29 19:15:00|81.2|73.2|81.7|73.7|82.6|74.6|81.1|73.1|0
1635535200000|2021-10-29 19:20:00|81.6|73.6|82.3|74.3|82.4|74.4|80.9|72.9|0
1635535500000|2021-10-29 19:25:00|82.1|74.1|81.3|73.3|82.4|74.4|81.2|73.2|0
1635535800000|2021-10-29 19:30:00|81.4|73.4|81.9|73.9|83.6|75.6|80.4|72.4|0
1635536100000|2021-10-29 19:35:00|81.8|73.8|81.7|73.7|82|74|81.2|73.2|0
1635536400000|2021-10-29 19:40:00|81.8|73.8|81.4|73.4|81.9|73.9|80.8|72.8|0
1635536700000|2021-10-29 19:45:00|81.5|73.5|81|73|81.5|73.5|80.5|72.5|0
1635537000000|2021-10-29 19:50:00|80.5|72.5|77.5|69.5|80.8|72.8|77.5|69.5|0
1635537300000|2021-10-29 19:55:00|77.6|69.6|77.5|69.5|78.1|70.1|76.6|68.6|0
1635537600000|2021-10-29 20:00:00|77.4|69.4|77.2|69.2|80|72|76.6|68.6|0
1635537900000|2021-10-29 20:05:00|77.1|69.1|76.8|68.8|77.5|69.5|76.8|68.8|0
1635538200000|2021-10-29 20:10:00|76.9|68.9|76.1|68.1|77|69|76.1|68.1|0
1635775200000|2021-11-01 14:00:00|78.8|70.8|80.4|72.4|81|73|78.2|70.2|0
1635775500000|2021-11-01 14:05:00|80.2|72.2|77.7|69.7|80.2|72.2|77.6|69.6|0
1635775800000|2021-11-01 14:10:00|77.8|69.8|78|70|79|71|76.9|68.9|0
1635776100000|2021-11-01 14:15:00|77.9|69.9|77.9|69.9|78.5|70.5|76.8|68.8|0
1635776400000|2021-11-01 14:20:00|78|70|77.3|69.3|78|70|76.4|68.4|0
1635776700000|2021-11-01 14:25:00|77.2|69.2|76.1|68.1|77.2|69.2|75.5|67.5|0
1635777000000|2021-11-01 14:30:00|76|68|76.9|68.9|77.4|69.4|75.7|67.7|0
1635777300000|2021-11-01 14:35:00|76.8|68.8|77.1|69.1|77.7|69.7|76.3|68.3|0
1635777600000|2021-11-01 14:40:00|77.3|69.3|78.1|70.1|78.9|70.9|76.7|68.7|0
1635777900000|2021-11-01 14:45:00|78|70|76.3|68.3|78|70|76.1|68.1|0
1635778200000|2021-11-01 14:50:00|76.2|68.2|76.7|68.7|76.7|68.7|75.2|67.2|0
1635778500000|2021-11-01 14:55:00|76.5|68.5|77.1|69.1|77.8|69.8|76.4|68.4|0
1635778800000|2021-11-01 15:00:00|77.3|69.3|75.6|67.6|77.3|69.3|75.1|67.1|0
1635779100000|2021-11-01 15:05:00|75.5|67.5|75.3|67.3|75.6|67.6|74.9|66.9|0
1635779400000|2021-11-01 15:10:00|75.2|67.2|75.6|67.6|76.1|68.1|75.2|67.2|0
1635779700000|2021-11-01 15:15:00|75.5|67.5|74.6|66.6|75.7|67.7|74.5|66.5|0
1635780000000|2021-11-01 15:20:00|74.7|66.7|73.5|65.5|74.8|66.8|73.2|65.2|0
1635780300000|2021-11-01 15:25:00|73.6|65.6|73.5|65.5|74|66|73.5|65.5|0
1635780600000|2021-11-01 15:30:00|73.6|65.6|73.2|65.2|73.7|65.7|73|65|0
1635780900000|2021-11-01 15:35:00|73.3|65.3|73.5|65.5|73.9|65.9|73.3|65.3|0
1635781200000|2021-11-01 15:40:00|73.6|65.6|73.5|65.5|74.2|66.2|73.5|65.5|0
1635781500000|2021-11-01 15:45:00|73.6|65.6|72.5|64.5|74|66|72.4|64.4|0
1635781800000|2021-11-01 15:50:00|72.6|64.6|73.1|65.1|73.3|65.3|72.5|64.5|0
1635782100000|2021-11-01 15:55:00|73.2|65.2|72.1|64.1|73.2|65.2|72|64|0
1635782400000|2021-11-01 16:00:00|72|64|72.6|64.6|72.6|64.6|72|64|0
1635782700000|2021-11-01 16:05:00|72.5|64.5|71.8|63.8|72.7|64.7|71.8|63.8|0
1635783000000|2021-11-01 16:10:00|71.9|63.9|72.2|64.2|72.4|64.4|71.9|63.9|0
1635783300000|2021-11-01 16:15:00|72.1|64.1|72.5|64.5|72.8|64.8|72.1|64.1|0
1635783600000|2021-11-01 16:20:00|72.4|64.4|72.5|64.5|72.7|64.7|72|64|0
1635783900000|2021-11-01 16:25:00|72.4|64.4|71.4|63.4|73|65|71.4|63.4|0
1635784200000|2021-11-01 16:30:00|71.5|63.5|71.7|63.7|71.8|63.8|71.3|63.3|0
1635784500000|2021-11-01 16:35:00|71.8|63.8|68.1|60.1|71.9|63.9|68.1|60.1|0
1635784800000|2021-11-01 16:40:00|68.2|60.2|67.9|59.9|68.2|60.2|67.5|59.5|0
1635785100000|2021-11-01 16:45:00|68|60|68.2|60.2|68.6|60.6|68|60|0
1635785400000|2021-11-01 16:50:00|68.1|60.1|68.2|60.2|68.3|60.3|68|60|0
1635785700000|2021-11-01 16:55:00|68.1|60.1|68|60|68.5|60.5|67.8|59.8|0
1635786000000|2021-11-01 17:00:00|67.9|59.9|67.4|59.4|67.9|59.9|67|59|0
1635786300000|2021-11-01 17:05:00|67.3|59.3|68|60|68|60|67|59|0
1635786600000|2021-11-01 17:10:00|67.9|59.9|67.8|59.8|68.3|60.3|67.8|59.8|0
1635786900000|2021-11-01 17:15:00|67.7|59.7|68.1|60.1|68.3|60.3|67.2|59.2|0
1635787200000|2021-11-01 17:20:00|68|60|69.7|61.7|70.1|62.1|68|60|0
1635787500000|2021-11-01 17:25:00|69.6|61.6|70.1|62.1|70.6|62.6|69.5|61.5|0
1635787800000|2021-11-01 17:30:00|70.2|62.2|70.4|62.4|71.2|63.2|70.1|62.1|0
1635788100000|2021-11-01 17:35:00|70.2|62.2|70|62|70.2|62.2|69.6|61.6|0
1635788400000|2021-11-01 17:40:00|70.1|62.1|72|64|72.2|64.2|70|62|0
1635788700000|2021-11-01 17:45:00|72.1|64.1|71.6|63.6|72.1|64.1|71.2|63.2|0
1635789000000|2021-11-01 17:50:00|71.5|63.5|72.6|64.6|72.6|64.6|71.3|63.3|0
1635789300000|2021-11-01 17:55:00|72.4|64.4|71.5|63.5|72.5|64.5|71.4|63.4|0
1635789600000|2021-11-01 18:00:00|71.6|63.6|72|64|72.2|64.2|71.1|63.1|0
1635789900000|2021-11-01 18:05:00|72.1|64.1|71.5|63.5|72.1|64.1|71.3|63.3|0
1635790200000|2021-11-01 18:10:00|71.4|63.4|73.1|65.1|73.3|65.3|71.2|63.2|0
1635790500000|2021-11-01 18:15:00|73.2|65.2|73.6|65.6|74.3|66.3|73|65|0
1635790800000|2021-11-01 18:20:00|73.7|65.7|72|64|73.7|65.7|71.9|63.9|0
1635791100000|2021-11-01 18:25:00|71.9|63.9|72.6|64.6|72.7|64.7|71.8|63.8|0
1635791400000|2021-11-01 18:30:00|72.5|64.5|71.7|63.7|72.6|64.6|71.6|63.6|0
1635791700000|2021-11-01 18:35:00|71.6|63.6|72.3|64.3|72.3|64.3|71.3|63.3|0
1635792000000|2021-11-01 18:40:00|72.2|64.2|71.4|63.4|72.3|64.3|71.4|63.4|0
1635792300000|2021-11-01 18:45:00|71.5|63.5|71|63|71.5|63.5|70.7|62.7|0
1635792600000|2021-11-01 18:50:00|71.1|63.1|71.3|63.3|71.3|63.3|70.6|62.6|0
1635792900000|2021-11-01 18:55:00|71.2|63.2|70.9|62.9|71.3|63.3|70.5|62.5|0
1635793200000|2021-11-01 19:00:00|71|63|70.3|62.3|71.2|63.2|70.3|62.3|0
1635793500000|2021-11-01 19:05:00|70.4|62.4|70.5|62.5|70.7|62.7|70.2|62.2|0
1635793800000|2021-11-01 19:10:00|70.3|62.3|69.8|61.8|70.3|62.3|69.7|61.7|0
1635794100000|2021-11-01 19:15:00|69.9|61.9|69.7|61.7|70.3|62.3|69.6|61.6|0
1635794400000|2021-11-01 19:20:00|69.6|61.6|68.6|60.6|70.5|62.5|68.6|60.6|0
1635794700000|2021-11-01 19:25:00|68.5|60.5|68.5|60.5|68.7|60.7|68.3|60.3|0
1635795000000|2021-11-01 19:30:00|68.4|60.4|67.3|59.3|68.5|60.5|67.3|59.3|0
1635795300000|2021-11-01 19:35:00|67.4|59.4|68.1|60.1|68.6|60.6|67.1|59.1|0
1635795600000|2021-11-01 19:40:00|68|60|67.7|59.7|68.3|60.3|67.5|59.5|0
1635795900000|2021-11-01 19:45:00|67.6|59.6|67.3|59.3|67.9|59.9|67|59|0
1635796200000|2021-11-01 19:50:00|67|59|67.2|59.2|67.8|59.8|66.7|58.7|0
1635796500000|2021-11-01 19:55:00|66.9|58.9|65|57|66.9|58.9|64.4|56.4|0
1635796800000|2021-11-01 20:00:00|64.8|56.8|65.4|57.4|65.7|57.7|64.7|56.7|0
1635797100000|2021-11-01 20:05:00|65.3|57.3|66.2|58.2|66.3|58.3|65.3|57.3|0
1635797400000|2021-11-01 20:10:00|66.3|58.3|65.9|57.9|66.5|58.5|65.6|57.6|0
1635860100000|2021-11-02 13:35:00|64|56|60.2|52.2|64.1|56.1|60.2|52.2|0
1635860400000|2021-11-02 13:40:00|60|52|59|51|60.7|52.7|58.7|50.7|0
1635860700000|2021-11-02 13:45:00|58.8|50.8|58|50|59.6|51.6|58|50|0
1635861000000|2021-11-02 13:50:00|58.1|50.1|57.8|49.8|58.7|50.7|57.3|49.3|0
1635861300000|2021-11-02 13:55:00|57.9|49.9|58.4|50.4|59|51|57.9|49.9|0
1635861600000|2021-11-02 14:00:00|58.2|50.2|58.4|50.4|58.7|50.7|57.8|49.8|0
1635861900000|2021-11-02 14:05:00|58.3|50.3|60.8|52.8|60.9|52.9|58.3|50.3|0
1635862200000|2021-11-02 14:10:00|60.9|52.9|62.2|54.2|62.9|54.9|60.5|52.5|0
1635862500000|2021-11-02 14:15:00|62|54|61|53|62.1|54.1|60.4|52.4|0
1635862800000|2021-11-02 14:20:00|60.9|52.9|60|52|61|53|59.9|51.9|0
1635863100000|2021-11-02 14:25:00|59.9|51.9|58.7|50.7|60|52|58.7|50.7|0
1635863400000|2021-11-02 14:30:00|58.6|50.6|58.7|50.7|59.9|51.9|58.3|50.3|0
1635863700000|2021-11-02 14:35:00|58.8|50.8|58.6|50.6|59.7|51.7|58.4|50.4|0
1635864000000|2021-11-02 14:40:00|58.5|50.5|59.7|51.7|60.2|52.2|58.4|50.4|0
1635864300000|2021-11-02 14:45:00|59.6|51.6|58.7|50.7|60.3|52.3|58.7|50.7|0
1635864600000|2021-11-02 14:50:00|58.8|50.8|58.6|50.6|59|51|58.1|50.1|0
1635864900000|2021-11-02 14:55:00|58.5|50.5|58.9|50.9|59|51|58.1|50.1|0
1635865200000|2021-11-02 15:00:00|58.7|50.7|58.4|50.4|58.9|50.9|57.7|49.7|0
1635865500000|2021-11-02 15:05:00|58.5|50.5|60|52|60|52|58.5|50.5|0
1635865800000|2021-11-02 15:10:00|59.9|51.9|59.8|51.8|60.2|52.2|59.4|51.4|0
1635866100000|2021-11-02 15:15:00|59.9|51.9|59.6|51.6|60.1|52.1|59.5|51.5|0
1635866400000|2021-11-02 15:20:00|59.7|51.7|59.2|51.2|59.8|51.8|59.1|51.1|0
1635866700000|2021-11-02 15:25:00|59.1|51.1|58.4|50.4|59.5|51.5|58.3|50.3|0
1635867000000|2021-11-02 15:30:00|58.5|50.5|58.9|50.9|59|51|58.4|50.4|0
1635867300000|2021-11-02 15:35:00|59|51|58.9|50.9|59.2|51.2|58.5|50.5|0
1635867600000|2021-11-02 15:40:00|59|51|57.3|49.3|59|51|57.3|49.3|0
1635867900000|2021-11-02 15:45:00|57|49|57.7|49.7|57.7|49.7|56.6|48.6|0
1635868200000|2021-11-02 15:50:00|57.8|49.8|59.4|51.4|59.4|51.4|57.7|49.7|0
1635868500000|2021-11-02 15:55:00|59.3|51.3|59.7|51.7|59.9|51.9|59.1|51.1|0
1635868800000|2021-11-02 16:00:00|59.9|51.9|60.7|52.7|61.2|53.2|59.6|51.6|0
1635869100000|2021-11-02 16:05:00|60.8|52.8|61.5|53.5|61.5|53.5|60.5|52.5|0
1635869400000|2021-11-02 16:10:00|61.4|53.4|60.4|52.4|61.8|53.8|60.3|52.3|0
1635869700000|2021-11-02 16:15:00|60.3|52.3|60.5|52.5|61.1|53.1|60.3|52.3|0
1635870000000|2021-11-02 16:20:00|60.4|52.4|59.5|51.5|60.5|52.5|59.5|51.5|0
1635870300000|2021-11-02 16:25:00|59.6|51.6|59.6|51.6|59.9|51.9|59.4|51.4|0
1635870600000|2021-11-02 16:30:00|59.7|51.7|60.1|52.1|60.8|52.8|59.6|51.6|0
1635870900000|2021-11-02 16:35:00|60.2|52.2|60|52|60.2|52.2|59.6|51.6|0
1635871200000|2021-11-02 16:40:00|59.9|51.9|59.7|51.7|60.1|52.1|59.6|51.6|0
1635871500000|2021-11-02 16:45:00|59.6|51.6|58.8|50.8|59.6|51.6|58.8|50.8|0
1635871800000|2021-11-02 16:50:00|58.9|50.9|58.4|50.4|59.1|51.1|58.2|50.2|0
1635872100000|2021-11-02 16:55:00|58.3|50.3|58.5|50.5|58.6|50.6|58.2|50.2|0
1635872400000|2021-11-02 17:00:00|58.4|50.4|58.5|50.5|59.3|51.3|58.3|50.3|0
1635872700000|2021-11-02 17:05:00|58.6|50.6|58.7|50.7|59.1|51.1|58.2|50.2|0
1635873000000|2021-11-02 17:10:00|58.6|50.6|58.4|50.4|58.8|50.8|58.1|50.1|0
1635873300000|2021-11-02 17:15:00|58.5|50.5|58.9|50.9|59.1|51.1|58.3|50.3|0
1635873600000|2021-11-02 17:20:00|59|51|58.3|50.3|59.1|51.1|58|50|0
1635873900000|2021-11-02 17:25:00|58.4|50.4|62.4|54.4|62.5|54.5|58.3|50.3|0
1635874200000|2021-11-02 17:30:00|62.5|54.5|62.7|54.7|62.7|54.7|62.2|54.2|0
1635874500000|2021-11-02 17:35:00|62.9|54.9|62.5|54.5|63.3|55.3|62.3|54.3|0
1635874800000|2021-11-02 17:40:00|62.6|54.6|62|54|62.6|54.6|62|54|0
1635875100000|2021-11-02 17:45:00|61.9|53.9|62.2|54.2|62.6|54.6|61.9|53.9|0
1635875400000|2021-11-02 17:50:00|62.1|54.1|62.4|54.4|62.6|54.6|61.7|53.7|0
1635875700000|2021-11-02 17:55:00|62.3|54.3|62.1|54.1|62.3|54.3|61.9|53.9|0
1635876000000|2021-11-02 18:00:00|62|54|62.6|54.6|63|55|61.9|53.9|0
1635876300000|2021-11-02 18:05:00|62.7|54.7|63.8|55.8|63.8|55.8|62.7|54.7|0
1635876600000|2021-11-02 18:10:00|63.7|55.7|63.7|55.7|64|56|63.4|55.4|0
1635876900000|2021-11-02 18:15:00|63.6|55.6|63.1|55.1|64.6|56.6|63|55|0
1635877200000|2021-11-02 18:20:00|63|55|63.9|55.9|64.2|56.2|63|55|0
1635877500000|2021-11-02 18:25:00|63.8|55.8|63.5|55.5|64.4|56.4|63.2|55.2|0
1635877800000|2021-11-02 18:30:00|63.6|55.6|64.4|56.4|64.4|56.4|63.4|55.4|0
1635878100000|2021-11-02 18:35:00|64.5|56.5|63.3|55.3|64.6|56.6|63.3|55.3|0
1635878400000|2021-11-02 18:40:00|63.4|55.4|63.1|55.1|63.4|55.4|62.7|54.7|0
1635878700000|2021-11-02 18:45:00|63.2|55.2|62.2|54.2|63.2|55.2|62.1|54.1|0
1635879000000|2021-11-02 18:50:00|62.1|54.1|62|54|62.4|54.4|61.7|53.7|0
1635879300000|2021-11-02 18:55:00|61.9|53.9|61|53|62|54|61|53|0
1635879600000|2021-11-02 19:00:00|61.1|53.1|60.7|52.7|61.1|53.1|60.7|52.7|0
1635879900000|2021-11-02 19:05:00|60.8|52.8|58.2|50.2|60.8|52.8|58|50|0
1635880200000|2021-11-02 19:10:00|58.1|50.1|58.6|50.6|58.8|50.8|58.1|50.1|0
1635880500000|2021-11-02 19:15:00|58.7|50.7|59.3|51.3|59.3|51.3|58.6|50.6|0
1635880800000|2021-11-02 19:20:00|59.2|51.2|59|51|59.3|51.3|58.9|50.9|0
1635881100000|2021-11-02 19:25:00|59.1|51.1|58.6|50.6|59.5|51.5|58.5|50.5|0
1635881400000|2021-11-02 19:30:00|58.5|50.5|58.7|50.7|59.5|51.5|58.4|50.4|0
1635881700000|2021-11-02 19:35:00|58.6|50.6|58.3|50.3|58.8|50.8|58.2|50.2|0
1635882000000|2021-11-02 19:40:00|58.2|50.2|57.2|49.2|58.4|50.4|57.1|49.1|0
1635882300000|2021-11-02 19:45:00|57.3|49.3|57.3|49.3|57.7|49.7|56.7|48.7|0
1635882600000|2021-11-02 19:50:00|57.7|49.7|58.4|50.4|59.2|51.2|57.4|49.4|0
1635882900000|2021-11-02 19:55:00|58.5|50.5|57.8|49.8|59|51|57.8|49.8|0
1635883200000|2021-11-02 20:00:00|58|50|58.4|50.4|58.6|50.6|57.9|49.9|0
1635883500000|2021-11-02 20:05:00|58.3|50.3|58.3|50.3|58.6|50.6|58.3|50.3|0
1635883800000|2021-11-02 20:10:00|58.4|50.4|58.3|50.3|58.6|50.6|58.1|50.1|0
1635946500000|2021-11-03 13:35:00|58.1|50.1|57.3|49.3|59.9|51.9|57.1|49.1|0
1635946800000|2021-11-03 13:40:00|57.4|49.4|58|50|58.3|50.3|57.1|49.1|0
1635947100000|2021-11-03 13:45:00|57.9|49.9|57.2|49.2|58.1|50.1|57.2|49.2|0
1635947400000|2021-11-03 13:50:00|57.3|49.3|57.4|49.4|58|50|56.9|48.9|0
1635947700000|2021-11-03 13:55:00|57.5|49.5|57.9|49.9|58.1|50.1|57.2|49.2|0
1635948000000|2021-11-03 14:00:00|57.8|49.8|60.3|52.3|60.5|52.5|57.7|49.7|0
1635948300000|2021-11-03 14:05:00|59.9|51.9|59.7|51.7|60.4|52.4|58.9|50.9|0
1635948600000|2021-11-03 14:10:00|59.6|51.6|58.8|50.8|60|52|58.5|50.5|0
1635948900000|2021-11-03 14:15:00|59|51|59.1|51.1|59.4|51.4|58.2|50.2|0
1635949200000|2021-11-03 14:20:00|59|51|58.1|50.1|59.1|51.1|57.5|49.5|0
1635949500000|2021-11-03 14:25:00|58|50|58.9|50.9|59.1|51.1|58|50|0
1635949800000|2021-11-03 14:30:00|58.7|50.7|59|51|59.2|51.2|58.2|50.2|0
1635950100000|2021-11-03 14:35:00|58.7|50.7|58.9|50.9|60.2|52.2|58.6|50.6|0
1635950400000|2021-11-03 14:40:00|59.1|51.1|59.3|51.3|59.8|51.8|59|51|0
1635950700000|2021-11-03 14:45:00|59.4|51.4|58.8|50.8|59.9|51.9|58.4|50.4|0
1635951000000|2021-11-03 14:50:00|58.9|50.9|58.4|50.4|59|51|58.2|50.2|0
1635951300000|2021-11-03 14:55:00|58.3|50.3|57.5|49.5|59.3|51.3|57.3|49.3|0
1635951600000|2021-11-03 15:00:00|57.4|49.4|57.5|49.5|57.9|49.9|57.2|49.2|0
1635951900000|2021-11-03 15:05:00|57.4|49.4|58|50|58.4|50.4|57.4|49.4|0
1635952200000|2021-11-03 15:10:00|58.1|50.1|57.9|49.9|58.6|50.6|57.7|49.7|0
1635952500000|2021-11-03 15:15:00|57.8|49.8|57.5|49.5|58.3|50.3|57.2|49.2|0
1635952800000|2021-11-03 15:20:00|57.4|49.4|57.4|49.4|57.6|49.6|57|49|0
1635953100000|2021-11-03 15:25:00|57.5|49.5|57.1|49.1|57.6|49.6|56.7|48.7|0
1635953400000|2021-11-03 15:30:00|57.2|49.2|58.1|50.1|58.3|50.3|56.9|48.9|0
1635953700000|2021-11-03 15:35:00|58.2|50.2|58|50|58.7|50.7|57.9|49.9|0
1635954000000|2021-11-03 15:40:00|57.9|49.9|56.7|48.7|57.9|49.9|56.7|48.7|0
1635954300000|2021-11-03 15:45:00|56.8|48.8|56.7|48.7|57.1|49.1|56.4|48.4|0
1635954600000|2021-11-03 15:50:00|56.8|48.8|56.4|48.4|56.9|48.9|56.2|48.2|0
1635954900000|2021-11-03 15:55:00|56.3|48.3|55.6|47.6|56.7|48.7|55.5|47.5|0
1635955200000|2021-11-03 16:00:00|55.8|47.8|57.7|49.7|57.8|49.8|55.8|47.8|0
1635955500000|2021-11-03 16:05:00|57.6|49.6|57.7|49.7|57.8|49.8|57.3|49.3|0
1635955800000|2021-11-03 16:10:00|57.6|49.6|57.8|49.8|58|50|57.5|49.5|0
1635956100000|2021-11-03 16:15:00|57.7|49.7|57.8|49.8|58|50|57.5|49.5|0
1635956400000|2021-11-03 16:20:00|57.7|49.7|58|50|58.4|50.4|57.6|49.6|0
1635956700000|2021-11-03 16:25:00|58.1|50.1|57.6|49.6|58.1|50.1|57.6|49.6|0
1635957000000|2021-11-03 16:30:00|57.7|49.7|57.5|49.5|57.9|49.9|57.2|49.2|0
1635957300000|2021-11-03 16:35:00|57.4|49.4|57.3|49.3|57.7|49.7|57.1|49.1|0
1635957600000|2021-11-03 16:40:00|57.4|49.4|57.4|49.4|57.5|49.5|57|49|0
1635957900000|2021-11-03 16:45:00|57.5|49.5|57.7|49.7|57.8|49.8|57.3|49.3|0
1635958200000|2021-11-03 16:50:00|57.6|49.6|57.9|49.9|57.9|49.9|57.5|49.5|0
1635958500000|2021-11-03 16:55:00|58|50|57.7|49.7|58|50|57.7|49.7|0
1635958800000|2021-11-03 17:00:00|57.8|49.8|58|50|58.1|50.1|57.7|49.7|0
1635959100000|2021-11-03 17:05:00|57.9|49.9|57.8|49.8|58.2|50.2|57.6|49.6|0
1635959400000|2021-11-03 17:10:00|57.7|49.7|57.6|49.6|57.9|49.9|57.5|49.5|0
1635959700000|2021-11-03 17:15:00|57.7|49.7|57.9|49.9|58.5|50.5|57.6|49.6|0
1635960000000|2021-11-03 17:20:00|58|50|57.6|49.6|58.1|50.1|57.4|49.4|0
1635960300000|2021-11-03 17:25:00|57.7|49.7|57.4|49.4|57.7|49.7|57.4|49.4|0
1635960600000|2021-11-03 17:30:00|57.3|49.3|56.8|48.8|57.3|49.3|56.8|48.8|0
1635960900000|2021-11-03 17:35:00|56.9|48.9|56.8|48.8|57.2|49.2|56.8|48.8|0
1635961200000|2021-11-03 17:40:00|56.7|48.7|57|49|57|49|56.6|48.6|0
1635961500000|2021-11-03 17:45:00|56.9|48.9|57.7|49.7|58.2|50.2|56.9|48.9|0
1635961800000|2021-11-03 17:50:00|57.8|49.8|57.7|49.7|57.8|49.8|57.5|49.5|0
1635962100000|2021-11-03 17:55:00|57.8|49.8|58.1|50.1|58.4|50.4|57.8|49.8|0
1635962400000|2021-11-03 18:00:00|58.9|50.9|53.2|45.2|58.9|50.9|52.4|44.4|0
1635962700000|2021-11-03 18:05:00|52.9|44.9|55.3|47.3|56.2|48.2|52.5|44.5|0
1635963000000|2021-11-03 18:10:00|55.4|47.4|57.1|49.1|57.6|49.6|55.4|47.4|0
1635963300000|2021-11-03 18:15:00|57|49|54.2|46.2|58.3|50.3|54.2|46.2|0
1635963600000|2021-11-03 18:20:00|54.4|46.4|53.2|45.2|54.9|46.9|53.2|45.2|0
1635963900000|2021-11-03 18:25:00|53.3|45.3|53.5|45.5|53.8|45.8|52.8|44.8|0
1635964200000|2021-11-03 18:30:00|53.4|45.4|53.5|45.5|55|47|52.8|44.8|0
1635964500000|2021-11-03 18:35:00|53.3|45.3|53|45|54|46|52.6|44.6|0
1635964800000|2021-11-03 18:40:00|52.8|44.8|52.1|44.1|53.7|45.7|51.9|43.9|0
1635965100000|2021-11-03 18:45:00|52|44|49.6|41.6|52.1|44.1|49.6|41.6|0
1635965400000|2021-11-03 18:50:00|49.7|41.7|49.1|41.1|50.1|42.1|48.8|40.8|0
1635965700000|2021-11-03 18:55:00|49|41|48.7|40.7|49.1|41.1|48.3|40.3|0
1635966000000|2021-11-03 19:00:00|48.6|40.6|48|40|49.4|41.4|47.5|39.5|0
1635966300000|2021-11-03 19:05:00|48.1|40.1|52|44|52.1|44.1|47.6|39.6|0
1635966600000|2021-11-03 19:10:00|52.1|44.1|48.9|40.9|52.3|44.3|48|40|0
1635966900000|2021-11-03 19:15:00|48.8|40.8|48.8|40.8|49|41|48.4|40.4|0
1635967200000|2021-11-03 19:20:00|48.9|40.9|48.5|40.5|49.4|41.4|48.3|40.3|0
1635967500000|2021-11-03 19:25:00|48.4|40.4|48.4|40.4|48.9|40.9|48.3|40.3|0
1635967800000|2021-11-03 19:30:00|48.3|40.3|47.3|39.3|48.5|40.5|46.2|38.2|0
1635968100000|2021-11-03 19:35:00|47.4|39.4|47|39|47.7|39.7|47|39|0
1635968400000|2021-11-03 19:40:00|47.1|39.1|46.3|38.3|47.1|39.1|46.3|38.3|0
1635968700000|2021-11-03 19:45:00|46.4|38.4|45.3|37.3|46.4|38.4|45.3|37.3|0
1635969000000|2021-11-03 19:50:00|45.5|37.5|45.5|37.5|46.3|38.3|45.4|37.4|0
1635969300000|2021-11-03 19:55:00|45.7|37.7|47.8|39.8|49.6|41.6|44.8|36.8|0
1635969600000|2021-11-03 20:00:00|47.7|39.7|47.8|39.8|48|40|47.5|39.5|0
1635969900000|2021-11-03 20:05:00|47.7|39.7|47.7|39.7|47.8|39.8|47.5|39.5|0
1635970200000|2021-11-03 20:10:00|47.8|39.8|47.7|39.7|47.9|39.9|47.6|39.6|0
1636032900000|2021-11-04 13:35:00|45.1|37.1|44.3|36.3|45.1|37.1|44|36|0
1636033200000|2021-11-04 13:40:00|44.5|36.5|42.8|35.1|44.6|36.6|42.8|35|0
1636033500000|2021-11-04 13:45:00|42.9|35|41.5|33.9|42.9|35|41.3|33.8|0
1636033800000|2021-11-04 13:50:00|41.6|34|40.8|33.4|41.8|34.2|40.4|33.1|0
1636034100000|2021-11-04 13:55:00|40.7|33.3|43.6|35.7|44.4|36.4|39.9|32.7|0
1636034400000|2021-11-04 14:00:00|43.5|35.6|43.1|35.2|44.2|36.2|42.8|35|0
1636034700000|2021-11-04 14:05:00|43.2|35.3|43.5|35.6|43.7|35.7|42.8|35|0
1636035000000|2021-11-04 14:10:00|43.4|35.5|41.6|34|43.4|35.5|41.6|34|0
1636035300000|2021-11-04 14:15:00|41.5|34.1|42|34.3|42|34.3|40.9|33.4|0
1636035600000|2021-11-04 14:20:00|41.8|34.2|41.5|34|42.2|34.5|41.4|33.9|0
1636035900000|2021-11-04 14:25:00|41.7|34.1|41.3|33.8|41.8|34.2|41.2|33.7|0
1636036200000|2021-11-04 14:30:00|41.2|33.7|40.4|33|41.4|33.8|40.1|32.8|0
1636036500000|2021-11-04 14:35:00|40.3|32.9|40.3|33|40.5|33.1|40|32.7|0
1636036800000|2021-11-04 14:40:00|40.4|33.1|40.4|33.1|40.6|33.2|40.2|32.9|0
1636037100000|2021-11-04 14:45:00|40.3|33|39.2|32.1|40.4|33.1|39.2|32.1|0
1636037400000|2021-11-04 14:50:00|39.1|32|40.1|32.8|40.3|33|39.1|32|0
1636037700000|2021-11-04 14:55:00|40|32.7|47.6|39.6|49|41|40|32.7|0
1636038000000|2021-11-04 15:00:00|47.7|39.7|48.9|40.9|49.2|41.2|47.6|39.6|0
1636038300000|2021-11-04 15:05:00|48.8|40.8|48.8|40.8|48.9|40.9|48.5|40.5|0
1636038600000|2021-11-04 15:10:00|48.9|40.9|48.5|40.5|48.9|40.9|47.5|39.5|0
1636038900000|2021-11-04 15:15:00|48.6|40.6|48.7|40.7|49.1|41.1|48.3|40.3|0
1636039200000|2021-11-04 15:20:00|48.6|40.6|47.2|39.2|49.4|41.4|46.3|38.3|0
1636039500000|2021-11-04 15:25:00|47.1|39.1|47.8|39.8|48|40|46.9|38.9|0
1636039800000|2021-11-04 15:30:00|47.9|39.9|47.6|39.6|48.2|40.2|46.9|38.9|0
1636040100000|2021-11-04 15:35:00|47.5|39.5|47.3|39.3|47.8|39.8|46.9|38.9|0
1636040400000|2021-11-04 15:40:00|47.4|39.4|47|39|47.8|39.8|46.8|38.8|0
1636040700000|2021-11-04 15:45:00|46.9|38.9|47.5|39.5|47.5|39.5|46.5|38.5|0
1636041000000|2021-11-04 15:50:00|47.4|39.4|46.5|38.5|48|40|46.5|38.5|0
1636041300000|2021-11-04 15:55:00|46.4|38.4|45.1|37.1|46.5|38.5|45|37|0
1636041600000|2021-11-04 16:00:00|45|37|44.8|36.8|45.1|37.1|44.4|36.4|0
1636041900000|2021-11-04 16:05:00|44.7|36.7|44.2|36.2|44.7|36.7|44.2|36.2|0
1636042200000|2021-11-04 16:10:00|44.1|36.1|43.9|35.9|44.2|36.2|43.3|35.5|0
1636042500000|2021-11-04 16:15:00|43.7|35.8|43.7|35.8|44.1|36.1|43.3|35.4|0
1636042800000|2021-11-04 16:20:00|43.6|35.7|44.6|36.6|44.8|36.8|43.4|35.5|0
1636043100000|2021-11-04 16:25:00|44.7|36.7|44.6|36.6|45.2|37.2|44.4|36.4|0
1636043400000|2021-11-04 16:30:00|44.7|36.7|45.3|37.3|45.4|37.4|44.6|36.6|0
1636043700000|2021-11-04 16:35:00|45.4|37.4|44.6|36.6|46.5|38.5|44.5|36.5|0
1636044000000|2021-11-04 16:40:00|44.7|36.7|44.9|36.9|45.2|37.2|44.7|36.7|0
1636044300000|2021-11-04 16:45:00|44.8|36.8|45.3|37.3|45.6|37.6|44.5|36.5|0
1636044600000|2021-11-04 16:50:00|45.4|37.4|45.6|37.6|46.1|38.1|45.2|37.2|0
1636044900000|2021-11-04 16:55:00|45.7|37.7|45.4|37.4|45.8|37.8|45.2|37.2|0
1636045200000|2021-11-04 17:00:00|45.3|37.3|46.3|38.3|46.5|38.5|45.3|37.3|0
1636045500000|2021-11-04 17:05:00|46.4|38.4|45.5|37.5|46.4|38.4|45.5|37.5|0
1636045800000|2021-11-04 17:10:00|45.4|37.4|44.7|36.7|45.6|37.6|44.7|36.7|0
1636046100000|2021-11-04 17:15:00|44.8|36.8|45|37|45.3|37.3|44.6|36.6|0
1636046400000|2021-11-04 17:20:00|44.9|36.9|44.7|36.7|45.1|37.1|44.7|36.7|0
1636046700000|2021-11-04 17:25:00|44.8|36.8|44.6|36.6|45|37|44.6|36.6|0
1636047000000|2021-11-04 17:30:00|44.5|36.5|44.5|36.5|44.6|36.6|44.1|36.1|0
1636047300000|2021-11-04 17:35:00|44.6|36.6|42.2|34.5|44.8|36.8|42|34.4|0
1636047600000|2021-11-04 17:40:00|42.1|34.6|41.4|33.8|42.1|34.6|41.3|33.8|0
1636047900000|2021-11-04 17:45:00|41.3|34|41.4|33.9|41.5|34|40.8|33.4|0
1636048200000|2021-11-04 17:50:00|41.5|33.8|41.3|33.8|41.7|34.1|41.3|33.8|0
1636048500000|2021-11-04 17:55:00|41.4|33.7|40.6|33.3|41.4|33.7|40.4|33|0
1636048800000|2021-11-04 18:00:00|40.7|33.2|44.4|36.4|44.4|36.4|40.6|33.2|0
1636049100000|2021-11-04 18:05:00|44.2|36.2|43.1|35.2|44.5|36.5|43|35.2|0
1636049400000|2021-11-04 18:10:00|43|35.3|42.7|35|43.2|35.3|42.7|34.9|0
1636049700000|2021-11-04 18:15:00|42.8|35.1|42.8|35|43.5|35.6|42.7|34.9|0
1636050000000|2021-11-04 18:20:00|42.7|35.1|41.9|34.3|43|35.2|41.9|34.3|0
1636050300000|2021-11-04 18:25:00|41.8|34.2|42|34.4|42.1|34.5|41.5|33.9|0
1636050600000|2021-11-04 18:30:00|41.9|34.3|42.2|34.5|42.4|34.7|41.8|34.2|0
1636050900000|2021-11-04 18:35:00|42.1|34.4|41.7|34.1|42.2|34.4|41.4|33.8|0
1636051200000|2021-11-04 18:40:00|41.6|34|42.4|34.7|43.4|35.5|41.5|34|0
1636051500000|2021-11-04 18:45:00|42.3|34.6|42.4|34.7|42.5|34.8|41.9|34.3|0
1636051800000|2021-11-04 18:50:00|42.3|34.6|43.1|35.3|43.1|35.3|42|34.4|0
1636052100000|2021-11-04 18:55:00|43|35.2|44.7|36.7|44.7|36.7|42.6|34.9|0
1636052400000|2021-11-04 19:00:00|44.6|36.6|44.6|36.6|45.3|37.3|44|36|0
1636052700000|2021-11-04 19:05:00|44.5|36.5|45|37|45.2|37.2|44.1|36.1|0
1636053000000|2021-11-04 19:10:00|45.1|37.1|44.4|36.4|45.1|37.1|44.3|36.3|0
1636053300000|2021-11-04 19:15:00|44.3|36.3|42.5|34.8|44.7|36.7|42.5|34.8|0
1636053600000|2021-11-04 19:20:00|42.6|34.9|42.3|34.6|42.8|35|41.9|34.3|0
1636053900000|2021-11-04 19:25:00|42.4|34.7|43|35.1|43.1|35.2|42|34.4|0
1636054200000|2021-11-04 19:30:00|42.9|35|43.3|35.5|43.5|35.6|42.2|34.5|0
1636054500000|2021-11-04 19:35:00|43.4|35.4|44.5|36.5|44.5|36.5|43.3|35.4|0
1636054800000|2021-11-04 19:40:00|44.6|36.6|44|36|45|37|43.8|35.9|0
1636055100000|2021-11-04 19:45:00|43.9|35.9|42.1|34.4|44.1|36.1|42.1|34.4|0
1636055400000|2021-11-04 19:50:00|42|34.3|41.9|34.3|43|35.2|41.9|34.3|0
1636055700000|2021-11-04 19:55:00|42.1|34.5|42.2|34.6|43.5|35.6|42|34.4|0
1636056000000|2021-11-04 20:00:00|42|34.4|41.3|33.8|42.4|34.7|41.2|33.7|0
1636056300000|2021-11-04 20:05:00|41.2|33.7|41.2|33.7|41.4|33.9|41|33.5|0
1636056600000|2021-11-04 20:10:00|41.1|33.8|40.9|33.4|41.4|33.8|40.8|33.4|0
1636119300000|2021-11-05 13:35:00|34.4|28.1|33.6|27.5|34.4|28.1|33.1|27.1|0
1636119600000|2021-11-05 13:40:00|33.4|27.3|39.9|32.6|40.5|33.1|33.3|27.3|0
1636119900000|2021-11-05 13:45:00|39.7|32.4|40.8|33.4|41.4|33.8|39|31.9|0
1636120200000|2021-11-05 13:50:00|41|33.5|41.7|34.2|42.1|34.4|40.6|33.2|0
1636120500000|2021-11-05 13:55:00|41.6|34.1|39.9|32.7|41.9|34.3|39.9|32.7|0
1636120800000|2021-11-05 14:00:00|39.7|32.5|38.1|31.2|39.9|32.7|38.1|31.2|0
1636121100000|2021-11-05 14:05:00|38.2|31.1|39.9|32.7|40.2|32.9|38.2|31.1|0
1636121400000|2021-11-05 14:10:00|39.8|32.6|38.4|31.4|40.1|32.8|38.4|31.4|0
1636121700000|2021-11-05 14:15:00|38.3|31.3|38.3|31.3|38.4|31.4|37.7|30.8|0
1636122000000|2021-11-05 14:20:00|38.4|31.4|38.4|31.4|38.8|31.7|38|31.1|0
1636122300000|2021-11-05 14:25:00|38.3|31.5|38.9|31.8|39.3|32.2|38.2|31.3|0
1636122600000|2021-11-05 14:30:00|38.8|31.9|38.6|31.6|38.8|31.9|38.3|31.3|0
1636122900000|2021-11-05 14:35:00|38.7|31.7|38.1|31.2|38.9|31.9|38|31.1|0
1636123200000|2021-11-05 14:40:00|38|31.1|38.5|31.5|38.6|31.6|37.8|31|0
1636123500000|2021-11-05 14:45:00|38.4|31.4|38.7|31.7|38.8|31.8|38|31.1|0
1636123800000|2021-11-05 14:50:00|38.8|31.6|38.2|31.3|38.8|31.7|38|31.1|0
1636124100000|2021-11-05 14:55:00|38.3|31.4|38.4|31.5|38.8|31.7|38.1|31.2|0
1636124400000|2021-11-05 15:00:00|38.3|31.4|39.2|32.1|39.2|32.1|38.2|31.2|0
1636124700000|2021-11-05 15:05:00|39.1|32|38.2|31.2|39.1|32|38.1|31.2|0
1636125000000|2021-11-05 15:10:00|38.3|31.3|38.2|31.2|38.3|31.4|37.9|31|0
1636125300000|2021-11-05 15:15:00|38.3|31.3|38.3|31.3|38.5|31.5|38|31.1|0
1636125600000|2021-11-05 15:20:00|38.4|31.4|38.5|31.5|38.7|31.7|38.1|31.2|0
1636125900000|2021-11-05 15:25:00|38.6|31.6|39.4|32.2|39.6|32.4|38.5|31.5|0
1636126200000|2021-11-05 15:30:00|39.3|32.1|38.6|31.6|39.4|32.1|38.5|31.5|0
1636126500000|2021-11-05 15:35:00|38.5|31.5|38.1|31.2|38.8|31.7|37.9|31|0
1636126800000|2021-11-05 15:40:00|38|31.1|38.1|31.2|38.5|31.5|38|31.1|0
1636127100000|2021-11-05 15:45:00|38|31.1|37.5|30.7|38.5|31.5|37.3|30.5|0
1636127400000|2021-11-05 15:50:00|37.6|30.8|38|31.1|38.3|31.3|37.5|30.7|0
1636127700000|2021-11-05 15:55:00|37.9|31|38.2|31.3|38.5|31.5|37.8|31|0
1636128000000|2021-11-05 16:00:00|38.3|31.4|37.9|31|38.5|31.5|37.8|30.9|0
1636128300000|2021-11-05 16:05:00|38|31.1|38.3|31.3|38.4|31.5|37.9|31|0
1636128600000|2021-11-05 16:10:00|38.2|31.4|38.1|31.2|38.6|31.6|37.7|30.9|0
1636128900000|2021-11-05 16:15:00|38.2|31.3|38.7|31.6|39|31.9|38.2|31.3|0
1636129200000|2021-11-05 16:20:00|38.6|31.5|38.8|31.7|38.9|31.8|38.4|31.4|0
1636129500000|2021-11-05 16:25:00|38.7|31.6|38.8|31.7|39.1|32|38.5|31.5|0
1636129800000|2021-11-05 16:30:00|38.7|31.6|38.8|31.8|39.2|32.1|38.5|31.5|0
1636130100000|2021-11-05 16:35:00|38.9|31.9|40.7|33.3|41.4|33.9|38.9|31.9|0
1636130400000|2021-11-05 16:40:00|40.6|33.2|41.6|34|41.6|34|40.6|33.2|0
1636130700000|2021-11-05 16:45:00|41.7|34.1|41.3|33.8|42.1|34.4|41|33.6|0
1636131000000|2021-11-05 16:50:00|41.4|33.9|40.9|33.5|41.7|34.2|40.6|33.2|0
1636131300000|2021-11-05 16:55:00|40.8|33.4|41.4|33.9|42.2|34.5|40.8|33.4|0
1636131600000|2021-11-05 17:00:00|41.5|34|41.3|33.8|42.3|34.6|41.1|33.6|0
1636131900000|2021-11-05 17:05:00|41.4|33.7|43.4|35.5|43.4|35.5|40.1|32.8|0
1636132200000|2021-11-05 17:10:00|43.3|35.4|44|36|44.4|36.4|43|35.2|0
1636132500000|2021-11-05 17:15:00|43.9|35.9|43.7|35.7|44.5|36.5|43.6|35.7|0
1636132800000|2021-11-05 17:20:00|43.6|35.6|44.2|36.2|45.3|37.3|43.2|35.3|0
1636133100000|2021-11-05 17:25:00|44.3|36.3|46.8|38.8|46.8|38.8|44.3|36.3|0
1636133400000|2021-11-05 17:30:00|46.7|38.7|44.5|36.5|46.8|38.8|44.3|36.3|0
1636133700000|2021-11-05 17:35:00|44.4|36.4|44.9|36.9|45.4|37.4|44.4|36.4|0
1636134000000|2021-11-05 17:40:00|44.8|36.8|42.7|34.9|45.1|37.1|42.6|34.9|0
1636134300000|2021-11-05 17:45:00|42.8|35|42.6|34.8|43.7|35.8|42.5|34.8|0
1636134600000|2021-11-05 17:50:00|42.7|34.9|41.6|34.1|42.7|34.9|41.6|34|0
1636134900000|2021-11-05 17:55:00|41.7|34|41.1|33.6|42.2|34.5|41.1|33.6|0
1636135200000|2021-11-05 18:00:00|41.2|33.7|40.9|33.5|41.6|34.1|40.8|33.4|0
1636135500000|2021-11-05 18:05:00|41|33.6|40.8|33.4|41|33.6|40.2|32.9|0
1636135800000|2021-11-05 18:10:00|40.9|33.5|43.3|35.4|43.4|35.5|40.5|33.1|0
1636136100000|2021-11-05 18:15:00|43.2|35.5|43.1|35.3|43.4|35.5|42.9|35.1|0
1636136400000|2021-11-05 18:20:00|43.2|35.2|44.5|36.5|44.6|36.6|43|35.2|0
1636136700000|2021-11-05 18:25:00|44.3|36.3|43.2|35.4|44.7|36.7|43.2|35.4|0
1636137000000|2021-11-05 18:30:00|43.3|35.5|43.6|35.6|43.8|35.9|43.2|35.5|0
1636137300000|2021-11-05 18:35:00|43.5|35.7|43.2|35.4|44.1|36.1|43|35.2|0
1636137600000|2021-11-05 18:40:00|43.1|35.3|43.3|35.4|43.7|35.8|43.1|35.2|0
1636137900000|2021-11-05 18:45:00|43.2|35.5|42.9|35.1|43.4|35.5|42.4|34.7|0
1636138200000|2021-11-05 18:50:00|43|35.2|42.8|35|43.5|35.6|42.7|35|0
1636138500000|2021-11-05 18:55:00|42.7|34.9|42.9|35.1|43.2|35.4|42.6|34.8|0
1636138800000|2021-11-05 19:00:00|42.8|35|44.7|36.7|45|37|42.8|35|0
1636139100000|2021-11-05 19:05:00|44.8|36.8|44.1|36.1|45.1|37.1|44|36|0
1636139400000|2021-11-05 19:10:00|44.2|36.2|43.8|35.8|44.4|36.4|43.8|35.8|0
1636139700000|2021-11-05 19:15:00|43.9|35.9|43.7|35.7|44.3|36.3|43.4|35.5|0
1636140000000|2021-11-05 19:20:00|43.6|35.8|44.3|36.3|44.7|36.7|43.5|35.6|0
1636140300000|2021-11-05 19:25:00|44.4|36.4|44.3|36.3|44.8|36.8|44|36|0
1636140600000|2021-11-05 19:30:00|44.2|36.2|43|35.2|44.3|36.3|43|35.2|0
1636140900000|2021-11-05 19:35:00|43.1|35.1|44.8|36.8|45|37|42.3|34.6|0
1636141200000|2021-11-05 19:40:00|44.7|36.7|45.7|37.7|45.9|37.9|44.7|36.7|0
1636141500000|2021-11-05 19:45:00|45.8|37.8|44.9|36.9|45.8|37.8|44|36|0
1636141800000|2021-11-05 19:50:00|44.8|36.8|45.2|37.2|45.3|37.3|44.2|36.2|0
1636142100000|2021-11-05 19:55:00|45.3|37.3|44.6|36.6|45.3|37.3|44.1|36.1|0
1636142400000|2021-11-05 20:00:00|44.7|36.7|44.7|36.7|45.3|37.3|44.5|36.5|0
1636142700000|2021-11-05 20:05:00|44.6|36.6|44.8|36.8|45|37|44.6|36.6|0
1636143000000|2021-11-05 20:10:00|44.9|36.9|45|37|45.1|37.1|44.7|36.7|0
1636143300000|2021-11-05 20:15:00|45.1|37.1|45.1|37.1|45.1|37.1|45.1|37.1|0
1636382100000|2021-11-08 14:35:00|41.5|34|44.1|36.1|44.1|36.1|40.3|32.9|0
1636382400000|2021-11-08 14:40:00|43.9|35.9|44.4|36.4|44.8|36.8|43|35.2|0
1636382700000|2021-11-08 14:45:00|44.3|36.3|44.4|36.4|45|37|43.6|35.6|0
1636383000000|2021-11-08 14:50:00|44.3|36.3|45.2|37.2|46.1|38.1|43.8|35.8|0
1636383300000|2021-11-08 14:55:00|45.3|37.3|44.4|36.4|46.1|38.1|44.1|36.1|0
1636383600000|2021-11-08 15:00:00|44.2|36.2|45|37|45.5|37.5|44.2|36.2|0
1636383900000|2021-11-08 15:05:00|45.1|37.1|44.5|36.5|45.1|37.1|43.2|35.3|0
1636384200000|2021-11-08 15:10:00|44.6|36.6|44.1|36.1|44.6|36.6|43.6|35.7|0
1636384500000|2021-11-08 15:15:00|43.9|35.9|42.3|34.6|44.3|36.3|42.3|34.6|0
1636384800000|2021-11-08 15:20:00|42.2|34.5|41.8|34.2|42.3|34.6|41.4|33.8|0
1636385100000|2021-11-08 15:25:00|41.9|34.3|42.6|34.8|43|35.2|41.6|34.1|0
1636385400000|2021-11-08 15:30:00|42.5|34.9|42.4|34.7|42.8|35|41.5|33.9|0
1636385700000|2021-11-08 15:35:00|42.5|34.8|43.6|35.7|43.6|35.7|42|34.4|0
1636386000000|2021-11-08 15:40:00|43.7|35.6|44|36|44.8|36.8|43.2|35.4|0
1636386300000|2021-11-08 15:45:00|43.9|35.9|42.4|34.7|44|36|42.4|34.7|0
1636386600000|2021-11-08 15:50:00|42.5|34.8|42.4|34.7|43|35.2|42.4|34.7|0
1636386900000|2021-11-08 15:55:00|42.5|34.8|42.8|35|43.1|35.2|42.1|34.5|0
1636387200000|2021-11-08 16:00:00|42.7|34.9|42.5|34.8|43.4|35.5|42.2|34.6|0
1636387500000|2021-11-08 16:05:00|42.6|34.9|42.3|34.6|43.3|35.4|42.1|34.5|0
1636387800000|2021-11-08 16:10:00|42.4|34.7|43.6|35.7|43.8|35.8|42.2|34.6|0
1636388100000|2021-11-08 16:15:00|43.7|35.8|42.7|34.9|43.9|36|42.6|34.8|0
1636388400000|2021-11-08 16:20:00|42.6|34.8|41.7|34.1|42.6|34.8|41.3|33.8|0
1636388700000|2021-11-08 16:25:00|41.8|34.2|41.3|33.8|41.8|34.2|40.9|33.5|0
1636389000000|2021-11-08 16:30:00|41.2|33.7|41.4|33.9|41.8|34.2|41.1|33.6|0
1636389300000|2021-11-08 16:35:00|41.5|34|41.5|33.9|41.7|34.1|40.9|33.5|0
1636389600000|2021-11-08 16:40:00|41.4|34|41.9|34.3|42.1|34.5|41.4|33.9|0
1636389900000|2021-11-08 16:45:00|42|34.2|42.6|34.8|42.6|34.8|41.8|34.2|0
1636390200000|2021-11-08 16:50:00|42.5|34.9|42.7|34.9|43.2|35.4|42.4|34.7|0
1636390500000|2021-11-08 16:55:00|42.6|35|42.8|35|43.2|35.3|42.6|35|0
1636390800000|2021-11-08 17:00:00|42.9|35.1|43.7|35.7|43.7|35.7|42.4|34.7|0
1636391100000|2021-11-08 17:05:00|43.6|35.6|43.2|35.4|43.9|35.9|43.1|35.2|0
1636391400000|2021-11-08 17:10:00|43.1|35.3|43.5|35.6|43.7|35.7|42.9|35.1|0
1636391700000|2021-11-08 17:15:00|43.6|35.7|42.6|34.8|43.9|35.9|42.5|34.8|0
1636392000000|2021-11-08 17:20:00|42.5|34.9|43|35.1|43|35.2|42.3|34.6|0
1636392300000|2021-11-08 17:25:00|42.9|35.2|43|35.2|43.3|35.4|42.7|34.9|0
1636392600000|2021-11-08 17:30:00|42.8|35|42.3|34.6|43.3|35.4|42.3|34.6|0
1636392900000|2021-11-08 17:35:00|42.4|34.7|43.2|35.4|43.3|35.5|42.3|34.6|0
1636393200000|2021-11-08 17:40:00|43.3|35.3|42.2|34.6|43.3|35.3|42.1|34.4|0
1636393500000|2021-11-08 17:45:00|42.3|34.5|42.4|34.7|42.4|34.7|42|34.3|0
1636393800000|2021-11-08 17:50:00|42.5|34.8|42.4|34.7|42.9|35.1|42.2|34.5|0
1636394100000|2021-11-08 17:55:00|42.3|34.6|42|34.3|42.9|35.1|41.9|34.3|0
1636394400000|2021-11-08 18:00:00|41.9|34.2|42|34.4|42.2|34.6|41.6|34.1|0
1636394700000|2021-11-08 18:05:00|41.9|34.3|41.9|34.3|42|34.4|41.7|34.1|0
1636395000000|2021-11-08 18:10:00|42|34.4|41.2|33.7|42.1|34.5|40.9|33.4|0
1636395300000|2021-11-08 18:15:00|41.4|33.8|41.1|33.6|41.7|34.1|41|33.6|0
1636395600000|2021-11-08 18:20:00|41|33.5|41.1|33.6|41.2|33.7|40.7|33.3|0
1636395900000|2021-11-08 18:25:00|41|33.7|41|33.6|41.3|33.8|40.7|33.3|0
1636396200000|2021-11-08 18:30:00|40.9|33.5|41.4|33.9|41.5|33.9|40.7|33.3|0
1636396500000|2021-11-08 18:35:00|41.5|34|41.3|33.8|41.8|34.2|41.1|33.6|0
1636396800000|2021-11-08 18:40:00|41.4|33.9|41.2|33.7|41.6|34|41.2|33.7|0
1636397100000|2021-11-08 18:45:00|41.3|33.8|41|33.5|41.5|34|40.7|33.3|0
1636397400000|2021-11-08 18:50:00|40.9|33.4|40.7|33.3|41|33.5|40.6|33.2|0
1636397700000|2021-11-08 18:55:00|40.6|33.2|41|33.5|41|33.6|40.6|33.2|0
1636398000000|2021-11-08 19:00:00|40.9|33.4|40.7|33.3|41|33.6|40.6|33.2|0
1636398300000|2021-11-08 19:05:00|40.8|33.4|40.7|33.3|41|33.6|40.5|33.1|0
1636398600000|2021-11-08 19:10:00|40.8|33.4|40.8|33.3|41.2|33.7|40.7|33.3|0
1636398900000|2021-11-08 19:15:00|40.7|33.4|40|32.7|40.8|33.4|39.6|32.4|0
1636399200000|2021-11-08 19:20:00|40.1|32.8|41|33.6|41.1|33.6|40.1|32.8|0
1636399500000|2021-11-08 19:25:00|41.1|33.7|41.9|34.3|41.9|34.3|41.1|33.7|0
1636399800000|2021-11-08 19:30:00|41.7|34.1|41.4|33.9|41.8|34.2|41.1|33.6|0
1636400100000|2021-11-08 19:35:00|41.5|33.8|41.2|33.7|41.5|34|41.1|33.6|0
1636400400000|2021-11-08 19:40:00|41.1|33.6|40.7|33.3|41.2|33.7|40.6|33.2|0
1636400700000|2021-11-08 19:45:00|40.8|33.4|40.6|33.2|40.8|33.4|40.5|33.1|0
1636401000000|2021-11-08 19:50:00|40.5|33.1|40.5|33.1|42|34.4|40.1|32.8|0
1636401300000|2021-11-08 19:55:00|40.4|33|40|32.7|40.5|33.1|39.8|32.6|0
1636401600000|2021-11-08 20:00:00|40.1|32.8|40.1|32.8|40.4|33|40|32.7|0
1636401900000|2021-11-08 20:05:00|40|32.7|40.2|32.9|40.7|33.3|40|32.7|0
1636402200000|2021-11-08 20:10:00|40.3|33|40.2|32.9|40.7|33.3|40.1|32.8|0
1636402500000|2021-11-08 20:15:00|40.3|32.8|40.3|32.9|40.5|33.2|40.1|32.8|0
1636402800000|2021-11-08 20:20:00|40.2|32.8|40.4|33|40.5|33.1|39.9|32.6|0
1636403100000|2021-11-08 20:25:00|40.3|32.9|40.7|33.3|41.1|33.6|40.2|32.9|0
1636403400000|2021-11-08 20:30:00|40.6|33.2|40.9|33.5|41|33.5|40.5|33.1|0
1636403700000|2021-11-08 20:35:00|41|33.6|41|33.6|41.2|33.7|40.6|33.2|0
1636404000000|2021-11-08 20:40:00|41.1|33.7|42.4|34.7|42.4|34.7|41.1|33.7|0
1636404300000|2021-11-08 20:45:00|42.5|34.6|43.3|35.4|43.5|35.6|42.3|34.6|0
1636404600000|2021-11-08 20:50:00|42.9|35.1|41.8|34.2|42.9|35.1|41.6|34|0
1636404900000|2021-11-08 20:55:00|41.7|34.1|43.6|35.7|43.7|35.8|41.3|33.8|0
1636405200000|2021-11-08 21:00:00|44|36|44.3|36.3|44.9|36.9|43.6|35.6|0
1636405500000|2021-11-08 21:05:00|44.2|36.2|43.7|35.7|44.2|36.2|43.5|35.6|0
1636405800000|2021-11-08 21:10:00|43.8|35.8|43.2|35.4|43.9|35.9|43.2|35.3|0
1636468500000|2021-11-09 14:35:00|42.2|34.6|41.6|34.1|42.3|34.6|41.2|33.7|0
1636468800000|2021-11-09 14:40:00|41.7|34|41.9|34.3|42.3|34.6|41|33.6|0
1636469100000|2021-11-09 14:45:00|42.1|34.5|44.1|36.1|44.6|36.6|41.5|33.9|0
1636469400000|2021-11-09 14:50:00|44.3|36.3|45|37|45.9|37.9|43.7|35.7|0
1636469700000|2021-11-09 14:55:00|45.2|37.2|50|42|51.4|43.4|44.5|36.5|0
1636470000000|2021-11-09 15:00:00|49.6|41.6|50.7|42.7|51.3|43.3|44.5|36.5|0
1636470300000|2021-11-09 15:05:00|51|43|50.6|42.6|51.2|43.2|49.3|41.3|0
1636470600000|2021-11-09 15:10:00|50.8|42.8|48.2|40.2|51.6|43.6|48.1|40.1|0
1636470900000|2021-11-09 15:15:00|48.3|40.3|47.5|39.5|48.8|40.8|46.7|38.7|0
1636471200000|2021-11-09 15:20:00|47.3|39.3|48.6|40.6|49.4|41.4|46.9|38.9|0
1636471500000|2021-11-09 15:25:00|48.8|40.8|47.9|39.9|48.8|40.8|47.2|39.2|0
1636471800000|2021-11-09 15:30:00|48|40|45.9|37.9|48|40|45.9|37.9|0
1636472100000|2021-11-09 15:35:00|46|38|44.1|36.1|47.2|39.2|44.1|36.1|0
1636472400000|2021-11-09 15:40:00|44.2|36.2|44.1|36.1|44.2|36.2|42.8|35|0
1636472700000|2021-11-09 15:45:00|44|36|44.7|36.7|44.8|36.8|43.9|35.9|0
1636473000000|2021-11-09 15:50:00|44.6|36.6|45.1|37.1|45.6|37.6|44.4|36.4|0
1636473300000|2021-11-09 15:55:00|45|37|45.9|37.9|46.3|38.3|44.8|36.8|0
1636473600000|2021-11-09 16:00:00|45.8|37.8|44.8|36.8|45.8|37.8|44.7|36.7|0
1636473900000|2021-11-09 16:05:00|44.9|36.9|45.5|37.5|45.6|37.6|44.6|36.6|0
1636474200000|2021-11-09 16:10:00|45.6|37.6|46.9|38.9|48.1|40.1|45.6|37.6|0
1636474500000|2021-11-09 16:15:00|47|39|46.6|38.6|47.3|39.3|46|38|0
1636474800000|2021-11-09 16:20:00|46.3|38.3|46.8|38.8|47|39|45.7|37.7|0
1636475100000|2021-11-09 16:25:00|46.9|38.9|47.3|39.3|47.7|39.7|46.5|38.5|0
1636475400000|2021-11-09 16:30:00|47.2|39.2|46.9|38.9|47.2|39.2|46.1|38.1|0
1636475700000|2021-11-09 16:35:00|46.8|38.8|47.5|39.5|47.7|39.7|46.3|38.3|0
1636476000000|2021-11-09 16:40:00|47.4|39.4|44.9|36.9|47.7|39.7|44.9|36.9|0
1636476300000|2021-11-09 16:45:00|45|37|45.7|37.7|46.1|38.1|45|37|0
1636476600000|2021-11-09 16:50:00|45.5|37.5|47.1|39.1|47.3|39.3|45.5|37.5|0
1636476900000|2021-11-09 16:55:00|47|39|47.3|39.3|47.5|39.5|46.8|38.8|0
1636477200000|2021-11-09 17:00:00|47.2|39.2|49.6|41.6|49.8|41.8|47.2|39.2|0
1636477500000|2021-11-09 17:05:00|49.5|41.5|49|41|50.3|42.3|48.4|40.4|0
1636477800000|2021-11-09 17:10:00|48.8|40.8|47.9|39.9|49.1|41.1|47.6|39.6|0
1636478100000|2021-11-09 17:15:00|47.8|39.8|48.3|40.3|48.3|40.3|47.2|39.2|0
1636478400000|2021-11-09 17:20:00|48.2|40.2|47.8|39.8|48.6|40.6|47.5|39.5|0
1636478700000|2021-11-09 17:25:00|47.6|39.6|48.7|40.7|49.4|41.4|47.1|39.1|0
1636479000000|2021-11-09 17:30:00|48.8|40.8|48.4|40.4|49.6|41.6|48.1|40.1|0
1636479300000|2021-11-09 17:35:00|48.5|40.5|48.8|40.8|49.4|41.4|48.1|40.1|0
1636479600000|2021-11-09 17:40:00|48.9|40.9|48.5|40.5|49.6|41.6|48.2|40.2|0
1636479900000|2021-11-09 17:45:00|48.4|40.4|47.8|39.8|48.7|40.7|47.6|39.6|0
1636480200000|2021-11-09 17:50:00|47.7|39.7|47.8|39.8|47.9|39.9|46.7|38.7|0
1636480500000|2021-11-09 17:55:00|47.9|39.9|48.9|40.9|49|41|47.7|39.7|0
1636480800000|2021-11-09 18:00:00|48.6|40.6|48.3|40.3|49.2|41.2|48|40|0
1636481100000|2021-11-09 18:05:00|48.4|40.4|47.8|39.8|49|41|47.5|39.5|0
1636481400000|2021-11-09 18:10:00|47.9|39.9|48.7|40.7|48.7|40.7|47.9|39.9|0
1636481700000|2021-11-09 18:15:00|48.6|40.6|47.6|39.6|48.8|40.8|47.4|39.4|0
1636482000000|2021-11-09 18:20:00|47.8|39.8|48|40|48.4|40.4|47.6|39.6|0
1636482300000|2021-11-09 18:25:00|48.1|40.1|49.7|41.7|50.4|42.4|48|40|0
1636482600000|2021-11-09 18:30:00|49.8|41.8|49.1|41.1|49.9|41.9|48.8|40.8|0
1636482900000|2021-11-09 18:35:00|49.2|41.2|50.3|42.3|50.4|42.4|49|41|0
1636483200000|2021-11-09 18:40:00|50.2|42.2|50.4|42.4|50.7|42.7|49.8|41.8|0
1636483500000|2021-11-09 18:45:00|50.3|42.3|51.3|43.3|51.8|43.8|49.7|41.7|0
1636483800000|2021-11-09 18:50:00|51.4|43.4|51.6|43.6|51.8|43.8|50.8|42.8|0
1636484100000|2021-11-09 18:55:00|51.5|43.5|52.3|44.3|52.4|44.4|51|43|0
1636484400000|2021-11-09 19:00:00|52.4|44.4|51.6|43.6|52.9|44.9|51.4|43.4|0
1636484700000|2021-11-09 19:05:00|51.7|43.7|51|43|51.7|43.7|50.5|42.5|0
1636485000000|2021-11-09 19:10:00|50.8|42.8|50.6|42.6|51.4|43.4|50.6|42.6|0
1636485300000|2021-11-09 19:15:00|50.7|42.7|49.8|41.8|50.7|42.7|49.6|41.6|0
1636485600000|2021-11-09 19:20:00|49.7|41.7|49.2|41.2|50|42|48.5|40.5|0
1636485900000|2021-11-09 19:25:00|49.4|41.4|49.5|41.5|50|42|49|41|0
1636486200000|2021-11-09 19:30:00|49.6|41.6|49.9|41.9|50.1|42.1|49.3|41.3|0
1636486500000|2021-11-09 19:35:00|50|42|49.2|41.2|50.2|42.2|49.1|41.1|0
1636486800000|2021-11-09 19:40:00|49.3|41.3|49.8|41.8|49.9|41.9|48.9|40.9|0
1636487100000|2021-11-09 19:45:00|49.9|41.9|49.9|41.9|50|42|49.4|41.4|0
1636487400000|2021-11-09 19:50:00|49.8|41.8|49.7|41.7|50.9|42.9|49.6|41.6|0
1636487700000|2021-11-09 19:55:00|49.8|41.8|49.3|41.3|50.2|42.2|49.3|41.3|0
1636488000000|2021-11-09 20:00:00|49.4|41.4|50|42|50.2|42.2|49.3|41.3|0
1636488300000|2021-11-09 20:05:00|49.9|41.9|49.9|41.9|50.8|42.8|49.8|41.8|0
1636488600000|2021-11-09 20:10:00|49.8|41.8|50.9|42.9|50.9|42.9|49.7|41.7|0
1636488900000|2021-11-09 20:15:00|50.8|42.8|51.2|43.2|51.3|43.3|50.2|42.2|0
1636489200000|2021-11-09 20:20:00|51.1|43.1|49.8|41.8|51.1|43.1|49.7|41.7|0
1636489500000|2021-11-09 20:25:00|49.7|41.7|50.7|42.7|50.7|42.7|49.7|41.7|0
1636489800000|2021-11-09 20:30:00|50.5|42.5|49|41|50.7|42.7|48.6|40.6|0
1636490100000|2021-11-09 20:35:00|49.1|41.1|49.1|41.1|49.6|41.6|48.9|40.9|0
1636490400000|2021-11-09 20:40:00|49|41|48.1|40.1|49.1|41.1|47.7|39.7|0
1636490700000|2021-11-09 20:45:00|48|40|49|41|49.1|41.1|48|40|0
1636491000000|2021-11-09 20:50:00|48.8|40.8|48.8|40.8|49.4|41.4|48.6|40.6|0
1636491300000|2021-11-09 20:55:00|48.7|40.7|48.1|40.1|48.8|40.8|47.4|39.4|0
1636491600000|2021-11-09 21:00:00|48|40|48.6|40.6|48.9|40.9|47.9|39.9|0
1636491900000|2021-11-09 21:05:00|48.5|40.5|48.5|40.5|48.9|40.9|48.3|40.3|0
1636492200000|2021-11-09 21:10:00|48.6|40.6|48.8|40.8|49|41|48.5|40.5|0
1636554900000|2021-11-10 14:35:00|57.6|49.6|53.9|45.9|57.7|49.7|53.5|45.5|0
1636555200000|2021-11-10 14:40:00|53.7|45.7|53|45|54.3|46.3|52.1|44.1|0
1636555500000|2021-11-10 14:45:00|53.1|45.1|51.1|43.1|53.1|45.1|50.4|42.4|0
1636555800000|2021-11-10 14:50:00|51.4|43.4|50.2|42.2|52.6|44.6|50|42|0
1636556100000|2021-11-10 14:55:00|50.1|42.1|49.1|41.1|52|44|48.5|40.5|0
1636556400000|2021-11-10 15:00:00|48.9|40.9|47.8|39.8|49.5|41.5|47.8|39.8|0
1636556700000|2021-11-10 15:05:00|47.5|39.5|47.3|39.3|48.1|40.1|46.8|38.8|0
1636557000000|2021-11-10 15:10:00|47.4|39.4|46.2|38.2|47.7|39.7|46|38|0
1636557300000|2021-11-10 15:15:00|46.3|38.3|46.4|38.4|46.8|38.8|45.5|37.5|0
1636557600000|2021-11-10 15:20:00|46.3|38.3|47.7|39.7|47.8|39.8|45.6|37.6|0
1636557900000|2021-11-10 15:25:00|47.8|39.8|47.5|39.5|48|40|46.7|38.7|0
1636558200000|2021-11-10 15:30:00|47.6|39.6|48|40|48.4|40.4|46.5|38.5|0
1636558500000|2021-11-10 15:35:00|47.9|39.9|47.7|39.7|48.7|40.7|47.4|39.4|0
1636558800000|2021-11-10 15:40:00|47.6|39.6|48.7|40.7|48.7|40.7|47.3|39.3|0
1636559100000|2021-11-10 15:45:00|48.6|40.6|48.2|40.2|48.8|40.8|47.6|39.6|0
1636559400000|2021-11-10 15:50:00|48.3|40.3|47.7|39.7|48.6|40.6|47.1|39.1|0
1636559700000|2021-11-10 15:55:00|47.8|39.8|48.6|40.6|48.7|40.7|47.6|39.6|0
1636560000000|2021-11-10 16:00:00|48.7|40.7|47.5|39.5|48.7|40.7|46.9|38.9|0
1636560300000|2021-11-10 16:05:00|47.4|39.4|47.3|39.3|48.2|40.2|46.9|38.9|0
1636560600000|2021-11-10 16:10:00|47.4|39.4|47.7|39.7|47.8|39.8|46.8|38.8|0
1636560900000|2021-11-10 16:15:00|47.8|39.8|46.7|38.7|48.2|40.2|46.4|38.4|0
1636561200000|2021-11-10 16:20:00|46.5|38.5|46.8|38.8|47.3|39.3|46.5|38.5|0
1636561500000|2021-11-10 16:25:00|46.9|38.9|48.6|40.6|48.8|40.8|46.6|38.6|0
1636561800000|2021-11-10 16:30:00|48.5|40.5|47.4|39.4|48.8|40.8|47.3|39.3|0
1636562100000|2021-11-10 16:35:00|47.3|39.3|48.1|40.1|48.1|40.1|47.1|39.1|0
1636562400000|2021-11-10 16:40:00|48|40|49.4|41.4|49.5|41.5|47.7|39.7|0
1636562700000|2021-11-10 16:45:00|49.5|41.5|47.6|39.6|49.5|41.5|47.5|39.5|0
1636563000000|2021-11-10 16:50:00|47.5|39.5|47.1|39.1|47.8|39.8|46.9|38.9|0
1636563300000|2021-11-10 16:55:00|47.2|39.2|46.9|38.9|47.3|39.3|46.5|38.5|0
1636563600000|2021-11-10 17:00:00|47|39|47.2|39.2|47.3|39.3|46.5|38.5|0
1636563900000|2021-11-10 17:05:00|46.5|38.5|46.5|38.5|47.1|39.1|46.3|38.3|0
1636564200000|2021-11-10 17:10:00|46.7|38.7|46.9|38.9|47.5|39.5|46.2|38.2|0
1636564500000|2021-11-10 17:15:00|47.1|39.1|47.4|39.4|47.6|39.6|47|39|0
1636564800000|2021-11-10 17:20:00|47.5|39.5|47.7|39.7|48|40|47|39|0
1636565100000|2021-11-10 17:25:00|47.6|39.6|48.2|40.2|48.3|40.3|47.5|39.5|0
1636565400000|2021-11-10 17:30:00|48.1|40.1|47.8|39.8|48.3|40.3|47.5|39.5|0
1636565700000|2021-11-10 17:35:00|47.7|39.7|48|40|48.1|40.1|47.5|39.5|0
1636566000000|2021-11-10 17:40:00|48.1|40.1|49.4|41.4|49.8|41.8|48|40|0
1636566300000|2021-11-10 17:45:00|49.3|41.3|49.3|41.3|50.1|42.1|48|40|0
1636566600000|2021-11-10 17:50:00|49.2|41.2|48.7|40.7|49.3|41.3|48.5|40.5|0
1636566900000|2021-11-10 17:55:00|48.6|40.6|47.9|39.9|48.6|40.6|47.8|39.8|0
1636567200000|2021-11-10 18:00:00|48|40|51|43|51|43|47.7|39.7|0
1636567500000|2021-11-10 18:05:00|51.2|43.2|51.9|43.9|53.1|45.1|51.2|43.2|0
1636567800000|2021-11-10 18:10:00|52|44|53.5|45.5|53.6|45.6|51|43|0
1636568100000|2021-11-10 18:15:00|53.6|45.6|53.2|45.2|54.6|46.6|52.8|44.8|0
1636568400000|2021-11-10 18:20:00|53.1|45.1|53.7|45.7|54.7|46.7|53.1|45.1|0
1636568700000|2021-11-10 18:25:00|53.8|45.8|52.9|44.9|54|46|52|44|0
1636569000000|2021-11-10 18:30:00|53|45|51.7|43.7|53.1|45.1|51.4|43.4|0
1636569300000|2021-11-10 18:35:00|51.6|43.6|53.5|45.5|53.5|45.5|51.6|43.6|0
1636569600000|2021-11-10 18:40:00|53.4|45.4|53.2|45.2|53.6|45.6|52.9|44.9|0
1636569900000|2021-11-10 18:45:00|53.1|45.1|54.5|46.5|54.8|46.8|52.7|44.7|0
1636570200000|2021-11-10 18:50:00|54.6|46.6|55.5|47.5|56|48|54.5|46.5|0
1636570500000|2021-11-10 18:55:00|55.7|47.7|55.1|47.1|56.1|48.1|54.3|46.3|0
1636570800000|2021-11-10 19:00:00|55.2|47.2|56.5|48.5|56.6|48.6|54.8|46.8|0
1636571100000|2021-11-10 19:05:00|56.3|48.3|54.7|46.7|56.8|48.8|54.4|46.4|0
1636571400000|2021-11-10 19:10:00|54.6|46.6|56.5|48.5|56.6|48.6|54.6|46.6|0
1636571700000|2021-11-10 19:15:00|56.6|48.6|57.2|49.2|57.2|49.2|55.6|47.6|0
1636572000000|2021-11-10 19:20:00|57.4|49.4|64|56|64|56|53|45|0
1636572300000|2021-11-10 19:25:00|63.7|55.7|66|58|66|58|63.3|55.3|0
1636572600000|2021-11-10 19:30:00|65.6|57.6|64.9|56.9|65.6|57.6|64.1|56.1|0
1636572900000|2021-11-10 19:35:00|65.1|57.1|66.9|58.9|67.3|59.3|64|56|0
1636573200000|2021-11-10 19:40:00|67.1|59.1|68.6|60.6|69|61|66.1|58.1|0
1636573500000|2021-11-10 19:45:00|68.5|60.5|65.6|57.6|69.1|61.1|65|57|0
1636573800000|2021-11-10 19:50:00|65.4|57.4|64.1|56.1|66.5|58.5|62.9|54.9|0
1636574100000|2021-11-10 19:55:00|64|56|65|57|65.7|57.7|63.8|55.8|0
1636574400000|2021-11-10 20:00:00|65.1|57.1|64.6|56.6|65.1|57.1|63.6|55.6|0
1636574700000|2021-11-10 20:05:00|64.7|56.7|62.6|54.6|65.6|57.6|62.1|54.1|0
1636575000000|2021-11-10 20:10:00|62.7|54.7|61.8|53.8|62.8|54.8|61.3|53.3|0
1636575300000|2021-11-10 20:15:00|61.9|53.9|59.4|51.4|62|54|59.2|51.2|0
1636575600000|2021-11-10 20:20:00|59.2|51.2|59.7|51.7|60.1|52.1|58.5|50.5|0
1636575900000|2021-11-10 20:25:00|59.8|51.8|59|51|59.8|51.8|58.4|50.4|0
1636576200000|2021-11-10 20:30:00|58.9|50.9|59.4|51.4|59.7|51.7|58.2|50.2|0
1636576500000|2021-11-10 20:35:00|59.5|51.5|61|53|61.8|53.8|59.1|51.1|0
1636576800000|2021-11-10 20:40:00|60.9|52.9|62.1|54.1|62.1|54.1|59.8|51.8|0
1636577100000|2021-11-10 20:45:00|61.7|53.7|60.9|52.9|62.1|54.1|60.1|52.1|0
1636577400000|2021-11-10 20:50:00|61|53|59.3|51.3|61|53|58.4|50.4|0
1636577700000|2021-11-10 20:55:00|59.2|51.2|59.6|51.6|61.1|53.1|57.8|49.8|0
1636578000000|2021-11-10 21:00:00|59.3|51.3|60.7|52.7|61|53|59.3|51.3|0
1636578300000|2021-11-10 21:05:00|60.9|52.9|60.3|52.3|60.9|52.9|60.1|52.1|0
1636578600000|2021-11-10 21:10:00|60.2|52.2|59.5|51.5|60.6|52.6|59.4|51.4|0
1636641300000|2021-11-11 14:35:00|50.1|42.1|53.2|45.2|53.5|45.5|49|41|0
1636641600000|2021-11-11 14:40:00|53.3|45.3|58.2|50.2|59.1|51.1|52.2|44.2|0
1636641900000|2021-11-11 14:45:00|58.4|50.4|56.8|48.8|58.7|50.7|56.6|48.6|0
1636642200000|2021-11-11 14:50:00|57.1|49.1|53.3|45.3|57.5|49.5|53.3|45.3|0
1636642500000|2021-11-11 14:55:00|53.2|45.2|54.2|46.2|54.8|46.8|53.2|45.2|0
1636642800000|2021-11-11 15:00:00|54.1|46.1|56|48|56.5|48.5|53.7|45.7|0
1636643100000|2021-11-11 15:05:00|56.2|48.2|56.5|48.5|56.9|48.9|55.1|47.1|0
1636643400000|2021-11-11 15:10:00|56.3|48.3|55.7|47.7|56.6|48.6|55.4|47.4|0
1636643700000|2021-11-11 15:15:00|55.6|47.6|57.4|49.4|59.2|51.2|55.5|47.5|0
1636644000000|2021-11-11 15:20:00|57.5|49.5|57.8|49.8|58.4|50.4|57.2|49.2|0
1636644300000|2021-11-11 15:25:00|57.9|49.9|58.6|50.6|58.6|50.6|57.5|49.5|0
1636644600000|2021-11-11 15:30:00|58.8|50.8|58.6|50.6|59.3|51.3|58|50|0
1636644900000|2021-11-11 15:35:00|58.7|50.7|57.7|49.7|58.8|50.8|57.5|49.5|0
1636645200000|2021-11-11 15:40:00|57.8|49.8|55.9|47.9|57.8|49.8|55.4|47.4|0
1636645500000|2021-11-11 15:45:00|56|48|56.1|48.1|57|49|55.6|47.6|0
1636645800000|2021-11-11 15:50:00|56.2|48.2|56.2|48.2|56.5|48.5|55.6|47.6|0
1636646100000|2021-11-11 15:55:00|56|48|56.6|48.6|56.8|48.8|55.9|47.9|0
1636646400000|2021-11-11 16:00:00|56.7|48.7|56.5|48.5|56.9|48.9|55.9|47.9|0
1636646700000|2021-11-11 16:05:00|56.6|48.6|57.4|49.4|57.5|49.5|56.5|48.5|0
1636647000000|2021-11-11 16:10:00|57.5|49.5|57.5|49.5|58.3|50.3|57.2|49.2|0
1636647300000|2021-11-11 16:15:00|57.6|49.6|57|49|57.7|49.7|56.7|48.7|0
1636647600000|2021-11-11 16:20:00|57.2|49.2|56.6|48.6|57.4|49.4|56.6|48.6|0
1636647900000|2021-11-11 16:25:00|56.5|48.5|56.8|48.8|57|49|56.3|48.3|0
1636648200000|2021-11-11 16:30:00|56.7|48.7|56.8|48.8|57.1|49.1|56.5|48.5|0
1636648500000|2021-11-11 16:35:00|56.7|48.7|55.1|47.1|56.7|48.7|55.1|47.1|0
1636648800000|2021-11-11 16:40:00|55.2|47.2|55.8|47.8|55.9|47.9|55.1|47.1|0
1636649100000|2021-11-11 16:45:00|55.7|47.7|55.8|47.8|56.4|48.4|55.6|47.6|0
1636649400000|2021-11-11 16:50:00|55.9|47.9|56.2|48.2|56.2|48.2|55.7|47.7|0
1636649700000|2021-11-11 16:55:00|56.1|48.1|56.5|48.5|56.6|48.6|55.9|47.9|0
1636650000000|2021-11-11 17:00:00|56.6|48.6|58.1|50.1|58.2|50.2|56.3|48.3|0
1636650300000|2021-11-11 17:05:00|58|50|58.6|50.6|58.9|50.9|57.5|49.5|0
1636650600000|2021-11-11 17:10:00|58.7|50.7|58.7|50.7|58.9|50.9|58.2|50.2|0
1636650900000|2021-11-11 17:15:00|58.8|50.8|59.6|51.6|60.3|52.3|58.4|50.4|0
1636651200000|2021-11-11 17:20:00|59.5|51.5|59.2|51.2|59.9|51.9|58.7|50.7|0
1636651500000|2021-11-11 17:25:00|59.3|51.3|59|51|59.7|51.7|58.9|50.9|0
1636651800000|2021-11-11 17:30:00|59.1|51.1|58.4|50.4|59.4|51.4|58.3|50.3|0
1636652100000|2021-11-11 17:35:00|58.3|50.3|57.4|49.4|58.3|50.3|57.2|49.2|0
1636652400000|2021-11-11 17:40:00|57.5|49.5|57.2|49.2|57.9|49.9|57.1|49.1|0
1636652700000|2021-11-11 17:45:00|57.3|49.3|57.6|49.6|57.8|49.8|57.1|49.1|0
1636653000000|2021-11-11 17:50:00|57.7|49.7|57.8|49.8|58.4|50.4|57.6|49.6|0
1636653300000|2021-11-11 17:55:00|57.7|49.7|58|50|58.1|50.1|57.4|49.4|0
1636653600000|2021-11-11 18:00:00|58.1|50.1|58.6|50.6|59|51|58|50|0
1636653900000|2021-11-11 18:05:00|58.5|50.5|59.3|51.3|59.4|51.4|58.3|50.3|0
1636654200000|2021-11-11 18:10:00|59.4|51.4|58.9|50.9|59.4|51.4|58.7|50.7|0
1636654500000|2021-11-11 18:15:00|58.8|50.8|58.9|50.9|59.1|51.1|58.6|50.6|0
1636654800000|2021-11-11 18:20:00|58.8|50.8|53.3|45.3|59.2|51.2|53.3|45.3|0
1636655100000|2021-11-11 18:25:00|55.4|47.4|54.7|46.7|56.1|48.1|54.7|46.7|0
1636655400000|2021-11-11 18:30:00|54.8|46.8|54.9|46.9|55.1|47.1|54.4|46.4|0
1636655700000|2021-11-11 18:35:00|54.8|46.8|54.7|46.7|54.9|46.9|54.5|46.5|0
1636656000000|2021-11-11 18:40:00|54.8|46.8|54.9|46.9|55.6|47.6|54.7|46.7|0
1636656300000|2021-11-11 18:45:00|54.8|46.8|54.1|46.1|54.8|46.8|54|46|0
1636656600000|2021-11-11 18:50:00|54.2|46.2|54|46|54.4|46.4|53.8|45.8|0
1636656900000|2021-11-11 18:55:00|53.9|45.9|52.7|44.7|54.4|46.4|52.7|44.7|0
1636657200000|2021-11-11 19:00:00|52.8|44.8|52|44|53|45|52|44|0
1636657500000|2021-11-11 19:05:00|52.1|44.1|51.6|43.6|52.6|44.6|51.6|43.6|0
1636657800000|2021-11-11 19:10:00|51.7|43.7|51.8|43.8|51.9|43.9|51.6|43.6|0
1636658100000|2021-11-11 19:15:00|51.7|43.7|52|44|52.2|44.2|51.7|43.7|0
1636658400000|2021-11-11 19:20:00|52.1|44.1|52.5|44.5|52.5|44.5|52.1|44.1|0
1636658700000|2021-11-11 19:25:00|52.4|44.4|52.4|44.4|52.5|44.5|52.3|44.3|0
1636659000000|2021-11-11 19:30:00|52.3|44.3|51.8|43.8|52.3|44.3|51.5|43.5|0
1636659300000|2021-11-11 19:35:00|51.7|43.7|51.4|43.4|51.9|43.9|51.1|43.1|0
1636659600000|2021-11-11 19:40:00|51.3|43.3|51.7|43.7|51.9|43.9|51|43|0
1636659900000|2021-11-11 19:45:00|51.9|43.9|52.3|44.3|52.4|44.4|51.7|43.7|0
1636660200000|2021-11-11 19:50:00|52.4|44.4|53.6|45.6|53.7|45.7|52.4|44.4|0
1636660500000|2021-11-11 19:55:00|53.5|45.5|53.6|45.6|53.9|45.9|53.2|45.2|0
1636660800000|2021-11-11 20:00:00|53.7|45.7|54|46|54.5|46.5|53.1|45.1|0
1636661100000|2021-11-11 20:05:00|54.2|46.2|54.4|46.4|54.5|46.5|53.8|45.8|0
1636661400000|2021-11-11 20:10:00|54.3|46.3|55.3|47.3|55.8|47.8|54.3|46.3|0
1636661700000|2021-11-11 20:15:00|55.4|47.4|54.3|46.3|55.4|47.4|54.2|46.2|0
1636662000000|2021-11-11 20:20:00|54.4|46.4|54.5|46.5|55.1|47.1|54.4|46.4|0
1636662300000|2021-11-11 20:25:00|54.6|46.6|54.3|46.3|54.9|46.9|53.9|45.9|0
1636662600000|2021-11-11 20:30:00|54.2|46.2|54.5|46.5|55|47|54|46|0
1636662900000|2021-11-11 20:35:00|54.2|46.2|54.4|46.4|54.8|46.8|54.1|46.1|0
1636663200000|2021-11-11 20:40:00|54.5|46.5|54.1|46.1|54.5|46.5|53.9|45.9|0
1636663500000|2021-11-11 20:45:00|54.2|46.2|54.7|46.7|54.7|46.7|53.1|45.1|0
1636663800000|2021-11-11 20:50:00|54.1|46.1|54.8|46.8|55|47|53.8|45.8|0
1636664100000|2021-11-11 20:55:00|54.6|46.6|54.7|46.7|55|47|54.4|46.4|0
1636664400000|2021-11-11 21:00:00|54.5|46.5|53.8|45.8|54.9|46.9|53.8|45.8|0
1636664700000|2021-11-11 21:05:00|53.7|45.7|54.2|46.2|54.2|46.2|53.7|45.7|0
1636665000000|2021-11-11 21:10:00|54|46|53.7|45.7|54.2|46.2|53.6|45.6|0
1636727700000|2021-11-12 14:35:00|50.4|42.4|53.2|45.2|53.3|45.3|50.3|42.3|0
1636728000000|2021-11-12 14:40:00|53.1|45.1|51.7|43.7|53.3|45.3|51.7|43.7|0
1636728300000|2021-11-12 14:45:00|51.6|43.6|52.8|44.8|53.2|45.2|51.1|43.1|0
1636728600000|2021-11-12 14:50:00|52.6|44.6|51.4|43.4|52.8|44.8|51.2|43.2|0
1636728900000|2021-11-12 14:55:00|51.3|43.3|51.3|43.3|51.4|43.4|50.3|42.3|0
1636729200000|2021-11-12 15:00:00|51.9|43.9|50|42|51.9|43.9|49.7|41.7|0
1636729500000|2021-11-12 15:05:00|49.9|41.9|49.7|41.7|50.8|42.8|49.4|41.4|0
1636729800000|2021-11-12 15:10:00|49.8|41.8|50.2|42.2|50.3|42.3|49.5|41.5|0
1636730100000|2021-11-12 15:15:00|50.1|42.1|48.7|40.7|50.5|42.5|48.7|40.7|0
1636730400000|2021-11-12 15:20:00|48.6|40.6|48.7|40.7|49.5|41.5|48.4|40.4|0
1636730700000|2021-11-12 15:25:00|48.6|40.6|49.1|41.1|49.5|41.5|48.6|40.6|0
1636731000000|2021-11-12 15:30:00|49|41|50.2|42.2|50.2|42.2|48.8|40.8|0
1636731300000|2021-11-12 15:35:00|50.1|42.1|49.1|41.1|50.1|42.1|48.5|40.5|0
1636731600000|2021-11-12 15:40:00|49|41|48.5|40.5|49.1|41.1|48.4|40.4|0
1636731900000|2021-11-12 15:45:00|48.6|40.6|45.5|37.5|48.7|40.7|45.4|37.4|0
1636732200000|2021-11-12 15:50:00|45.6|37.6|45.1|37.1|45.8|37.8|44.8|36.8|0
1636732500000|2021-11-12 15:55:00|45.2|37.2|44.3|36.3|45.4|37.4|44|36|0
1636732800000|2021-11-12 16:00:00|44.1|36.1|46.1|38.1|47.3|39.3|42.6|34.9|0
1636733100000|2021-11-12 16:05:00|46|38|45|37|46.3|38.3|45|37|0
1636733400000|2021-11-12 16:10:00|45.1|37.1|44.6|36.6|45.4|37.4|44.5|36.5|0
1636733700000|2021-11-12 16:15:00|44.7|36.7|42.3|34.6|44.7|36.7|42.3|34.6|0
1636734000000|2021-11-12 16:20:00|42.4|34.7|42.1|34.5|42.8|35|42|34.3|0
1636734300000|2021-11-12 16:25:00|42.2|34.6|44.6|36.6|44.8|36.8|41.7|34.1|0
1636734600000|2021-11-12 16:30:00|44.5|36.5|44.2|36.2|44.9|36.9|44.2|36.2|0
1636734900000|2021-11-12 16:35:00|44.3|36.3|44.9|36.9|45|37|44.1|36.1|0
1636735200000|2021-11-12 16:40:00|44.8|36.8|44.6|36.6|44.8|36.8|44.3|36.3|0
1636735500000|2021-11-12 16:45:00|44.7|36.7|44.9|36.9|45.4|37.4|44.7|36.7|0
1636735800000|2021-11-12 16:50:00|44.8|36.8|43.5|35.6|45|37|43.5|35.6|0
1636736100000|2021-11-12 16:55:00|43.4|35.5|43.9|35.9|43.9|35.9|43.4|35.5|0
1636736400000|2021-11-12 17:00:00|43.8|35.8|44.3|36.3|44.4|36.4|43.4|35.5|0
1636736700000|2021-11-12 17:05:00|44.1|36.1|44.4|36.4|44.6|36.6|43.9|35.9|0
1636737000000|2021-11-12 17:10:00|44.5|36.5|43.8|35.8|44.5|36.5|43.8|35.8|0
1636737300000|2021-11-12 17:15:00|43.9|35.9|43.8|35.8|44.2|36.2|43.7|35.8|0
1636737600000|2021-11-12 17:20:00|43.7|35.9|43.9|35.9|44|36|43.5|35.6|0
1636737900000|2021-11-12 17:25:00|44|36|44|36|44.3|36.3|43.8|35.8|0
1636738200000|2021-11-12 17:30:00|44.1|36.1|44|36|44.1|36.1|43.8|35.8|0
1636738500000|2021-11-12 17:35:00|44.1|36.1|43.8|35.8|44.1|36.1|43.6|35.7|0
1636738800000|2021-11-12 17:40:00|43.7|35.9|44|36|44.1|36.1|43.6|35.7|0
1636739100000|2021-11-12 17:45:00|44.1|36.1|44.6|36.6|44.7|36.7|43.8|35.9|0
1636739400000|2021-11-12 17:50:00|44.5|36.5|44.4|36.4|45.1|37.1|44.4|36.4|0
1636739700000|2021-11-12 17:55:00|44.3|36.3|44.8|36.8|45.1|37.1|44.1|36.1|0
1636740000000|2021-11-12 18:00:00|44.7|36.7|45.4|37.4|45.7|37.7|44.7|36.7|0
1636740300000|2021-11-12 18:05:00|45.3|37.3|44.2|36.2|45.8|37.8|44.2|36.2|0
1636740600000|2021-11-12 18:10:00|44.3|36.3|43.9|36|44.3|36.3|43.6|35.6|0
1636740900000|2021-11-12 18:15:00|44|35.9|43.6|35.7|44.1|36.1|43.6|35.7|0
1636741200000|2021-11-12 18:20:00|43.7|35.8|43.4|35.5|43.8|35.8|43.4|35.5|0
1636741500000|2021-11-12 18:25:00|43.3|35.6|43.3|35.4|43.7|35.8|43.1|35.3|0
1636741800000|2021-11-12 18:30:00|43.2|35.3|42.4|34.7|43.2|35.4|42.3|34.6|0
1636742100000|2021-11-12 18:35:00|42.5|34.8|42.6|34.8|42.7|35|42.4|34.7|0
1636742400000|2021-11-12 18:40:00|42.7|34.9|42.7|34.9|42.7|35|42.5|34.8|0
1636742700000|2021-11-12 18:45:00|42.6|35|43.2|35.4|43.4|35.5|42.6|35|0
1636743000000|2021-11-12 18:50:00|43.3|35.3|43|35.2|43.4|35.5|43|35.2|0
1636743300000|2021-11-12 18:55:00|42.9|35.1|42.7|34.9|42.9|35.1|42.5|34.8|0
1636743600000|2021-11-12 19:00:00|42.6|34.8|42.9|35.1|43|35.2|42.6|34.8|0
1636743900000|2021-11-12 19:05:00|43|35|43.2|35.4|43.3|35.4|42.8|35|0
1636744200000|2021-11-12 19:10:00|43.1|35.3|43|35.2|43.2|35.4|42.8|35|0
1636744500000|2021-11-12 19:15:00|42.9|35.1|42.6|34.8|43|35.2|42.2|34.5|0
1636744800000|2021-11-12 19:20:00|42.7|34.9|42.9|35.1|42.9|35.1|42.6|34.9|0
1636745100000|2021-11-12 19:25:00|42.8|35.2|43.7|35.7|43.9|35.9|42.8|35.1|0
1636745400000|2021-11-12 19:30:00|43.6|35.6|43.9|35.9|44|36|43.4|35.5|0
1636745700000|2021-11-12 19:35:00|44|36|43.5|35.6|44.4|36.4|43.4|35.5|0
1636746000000|2021-11-12 19:40:00|43.4|35.5|43.6|35.6|43.7|35.8|43.4|35.5|0
1636746300000|2021-11-12 19:45:00|43.5|35.5|43.2|35.3|43.5|35.6|43.2|35.3|0
1636746600000|2021-11-12 19:50:00|43.1|35.4|43.3|35.4|43.4|35.5|42.9|35.1|0
1636746900000|2021-11-12 19:55:00|43.2|35.5|43.4|35.5|43.4|35.5|43|35.2|0
1636747200000|2021-11-12 20:00:00|43.3|35.4|43.4|35.5|43.7|35.8|43.2|35.4|0
1636747500000|2021-11-12 20:05:00|43.3|35.4|43|35.2|43.7|35.7|43|35.2|0
1636747800000|2021-11-12 20:10:00|43.1|35.3|42.8|35|43.3|35.5|42.7|35|0
1636748100000|2021-11-12 20:15:00|42.9|35.1|42.9|35.1|43.1|35.3|42.7|35|0
1636748400000|2021-11-12 20:20:00|42.8|35|42.2|34.6|42.8|35|42.2|34.5|0
1636748700000|2021-11-12 20:25:00|42|34.5|41.9|34.2|42.2|34.5|41.8|34.2|0
1636749000000|2021-11-12 20:30:00|41.8|34.1|41|33.6|41.8|34.1|41|33.6|0
1636749300000|2021-11-12 20:35:00|41.1|33.5|41.6|34|41.7|34.1|40.9|33.5|0
1636749600000|2021-11-12 20:40:00|41.5|33.9|42|34.4|42.1|34.4|41.4|33.9|0
1636749900000|2021-11-12 20:45:00|42.1|34.5|42.8|35|42.8|35|42|34.5|0
1636750200000|2021-11-12 20:50:00|42.2|34.5|42.5|34.8|42.5|34.8|41.9|34.3|0
1636750500000|2021-11-12 20:55:00|42.6|34.9|42.2|34.5|42.8|35|41.9|34.3|0
1636750800000|2021-11-12 21:00:00|42.1|34.6|41.9|34.2|42.2|34.6|41.8|34.2|0
1636751100000|2021-11-12 21:05:00|41.8|34.1|41.5|34|41.8|34.2|41.5|33.9|0
1636751400000|2021-11-12 21:10:00|41.6|34.1|41.9|34.3|41.9|34.3|41.5|34|0
1636986900000|2021-11-15 14:35:00|32|26.2|31.9|26.1|33|27|31.6|25.9|0
1636987200000|2021-11-15 14:40:00|31.8|26|33.5|27.4|33.6|27.5|31.7|25.9|0
1636987500000|2021-11-15 14:45:00|33.4|27.3|33.2|27.2|33.5|27.4|32.5|26.6|0
1636987800000|2021-11-15 14:50:00|33.3|27.3|33.6|27.5|34.9|28.6|33.3|27.3|0
1636988100000|2021-11-15 14:55:00|33.5|27.4|32.8|26.9|33.5|27.4|32.7|26.8|0
1636988400000|2021-11-15 15:00:00|32.7|26.8|34.3|28.1|34.4|28.2|32.7|26.8|0
1636988700000|2021-11-15 15:05:00|34.2|28|34.8|28.5|34.8|28.5|33.8|27.7|0
1636989000000|2021-11-15 15:10:00|34.9|28.7|35.3|28.9|35.5|29.1|34.6|28.3|0
1636989300000|2021-11-15 15:15:00|35.4|29|36.4|29.8|36.5|29.9|35.3|28.9|0
1636989600000|2021-11-15 15:20:00|36.3|29.7|36|29.5|36.6|29.9|35.8|29.3|0
1636989900000|2021-11-15 15:25:00|35.9|29.4|36.1|29.5|36.4|29.8|35.4|29|0
1636990200000|2021-11-15 15:30:00|36.2|29.6|35.9|29.4|36.5|29.9|35.8|29.3|0
1636990500000|2021-11-15 15:35:00|36|29.5|36.5|29.9|36.6|29.9|35.2|28.8|0
1636990800000|2021-11-15 15:40:00|36.4|29.8|36.3|29.7|37.2|30.4|36|29.5|0
1636991100000|2021-11-15 15:45:00|36.5|29.8|35.8|29.3|36.5|29.9|35.7|29.2|0
1636991400000|2021-11-15 15:50:00|35.7|29.2|35.7|29.2|35.9|29.4|35.2|28.8|0
1636991700000|2021-11-15 15:55:00|35.6|29.3|35.8|29.3|36|29.4|35.4|28.9|0
1636992000000|2021-11-15 16:00:00|35.7|29.2|36.2|29.6|36.2|29.6|35.3|28.9|0
1636992300000|2021-11-15 16:05:00|36.1|29.7|35.3|28.9|36.3|29.7|35.3|28.9|0
1636992600000|2021-11-15 16:10:00|35.4|29|35.5|29.1|35.7|29.2|35.3|28.9|0
1636992900000|2021-11-15 16:15:00|35.6|29|35.6|29.1|36|29.4|35.1|28.7|0
1636993200000|2021-11-15 16:20:00|35.7|29.2|35.8|29.3|36|29.4|35.6|29.1|0
1636993500000|2021-11-15 16:25:00|35.7|29.2|36.2|29.6|36.3|29.7|35.7|29.2|0
1636993800000|2021-11-15 16:30:00|36.3|29.7|35.5|29|36.4|29.8|35.4|29|0
1636994100000|2021-11-15 16:35:00|35.4|28.9|35.6|29.1|35.6|29.1|34.5|28.3|0
1636994400000|2021-11-15 16:40:00|35.5|29|39.7|32.5|39.7|32.5|35.3|28.9|0
1636994700000|2021-11-15 16:45:00|39.6|32.4|39.1|32|40.3|32.9|38.5|31.5|0
1636995000000|2021-11-15 16:50:00|39|31.9|39.3|32.2|40.1|32.8|38.9|31.8|0
1636995300000|2021-11-15 16:55:00|39.2|32.1|38.3|31.3|39.2|32.1|38.2|31.3|0
1636995600000|2021-11-15 17:00:00|38.5|31.5|37.3|30.5|38.6|31.6|37.3|30.5|0
1636995900000|2021-11-15 17:05:00|37.4|30.6|37.9|31|37.9|31|37.3|30.5|0
1636996200000|2021-11-15 17:10:00|38|31.1|38.2|31.2|38.5|31.5|37.6|30.8|0
1636996500000|2021-11-15 17:15:00|38.3|31.3|38.8|31.8|39.2|32.1|37.9|31|0
1636996800000|2021-11-15 17:20:00|38.9|31.7|39.8|32.6|40.8|33.3|38.7|31.7|0
1636997100000|2021-11-15 17:25:00|39.9|32.5|39.6|32.4|40.2|32.9|39.3|32.2|0
1636997400000|2021-11-15 17:30:00|39.5|32.3|38.6|31.6|39.6|32.4|38.5|31.5|0
1636997700000|2021-11-15 17:35:00|38.7|31.7|37.9|31|38.8|31.7|37.9|31|0
1636998000000|2021-11-15 17:40:00|37.7|30.9|37.2|30.4|38.3|31.3|36.8|30.1|0
1636998300000|2021-11-15 17:45:00|37.3|30.5|37.5|30.7|37.7|30.9|37.2|30.4|0
1636998600000|2021-11-15 17:50:00|37.4|30.6|37.5|30.7|37.8|30.9|37.1|30.4|0
1636998900000|2021-11-15 17:55:00|37.6|30.8|37.6|30.8|37.8|30.9|37.4|30.6|0
1636999200000|2021-11-15 18:00:00|37.5|30.7|36.6|30|38.1|31.1|36.6|29.9|0
1636999500000|2021-11-15 18:05:00|36.7|30.1|36.8|30.1|37.3|30.5|36.7|30|0
1636999800000|2021-11-15 18:10:00|36.7|30|37|30.3|37.1|30.4|36.7|30|0
1637000100000|2021-11-15 18:15:00|37.1|30.4|36.7|30|37.1|30.4|36.1|29.5|0
1637000400000|2021-11-15 18:20:00|36.6|29.9|36.7|30.1|37.6|30.8|36.4|29.8|0
1637000700000|2021-11-15 18:25:00|36.8|30|36.9|30.2|37.4|30.6|36.7|30|0
1637001000000|2021-11-15 18:30:00|37|30.3|37.1|30.3|37.1|30.3|36.7|30|0
1637001300000|2021-11-15 18:35:00|37|30.4|37.3|30.5|37.5|30.7|37|30.3|0
1637001600000|2021-11-15 18:40:00|37.4|30.6|37.4|30.6|38|31.1|37.3|30.5|0
1637001900000|2021-11-15 18:45:00|37.3|30.5|36.9|30.2|37.4|30.6|36.7|30.1|0
1637002200000|2021-11-15 18:50:00|37|30.1|37.3|30.6|37.3|30.6|36.7|30.1|0
1637002500000|2021-11-15 18:55:00|37.4|30.5|37.8|30.9|37.9|31|37.2|30.4|0
1637002800000|2021-11-15 19:00:00|37.7|31.1|38.1|31.1|38.3|31.3|37.7|30.9|0
1637003100000|2021-11-15 19:05:00|38|31.2|37.7|30.8|38.4|31.4|37.6|30.8|0
1637003400000|2021-11-15 19:10:00|37.8|30.9|37.7|30.9|37.9|31|37.2|30.5|0
1637003700000|2021-11-15 19:15:00|37.6|30.8|38|31.1|38|31.1|37.6|30.7|0
1637004000000|2021-11-15 19:20:00|38.1|31.2|37.6|30.8|38.3|31.3|37.5|30.7|0
1637004300000|2021-11-15 19:25:00|37.7|30.7|37.5|30.7|38.2|31.2|37.4|30.6|0
1637004600000|2021-11-15 19:30:00|37.6|30.8|37|30.3|37.9|31|37|30.3|0
1637004900000|2021-11-15 19:35:00|37.1|30.4|37|30.3|37.2|30.4|37|30.2|0
1637005200000|2021-11-15 19:40:00|37.1|30.2|35.8|29.3|37.1|30.2|35.7|29.2|0
1637005500000|2021-11-15 19:45:00|35.7|29.2|35.4|28.9|35.9|29.4|35.2|28.8|0
1637005800000|2021-11-15 19:50:00|35.3|28.8|36|29.4|36|29.5|35|28.6|0
1637006100000|2021-11-15 19:55:00|35.9|29.3|35.2|28.8|35.9|29.3|34.9|28.6|0
1637006400000|2021-11-15 20:00:00|35.4|29|35.2|28.8|35.4|29|34.5|28.2|0
1637006700000|2021-11-15 20:05:00|35.3|28.9|35.5|29|35.7|29.2|35.1|28.7|0
1637007000000|2021-11-15 20:10:00|35.4|29.1|35.1|28.7|35.5|29.1|34.8|28.5|0
1637007300000|2021-11-15 20:15:00|35|28.6|34.7|28.4|35.2|28.8|34.4|28.1|0
1637007600000|2021-11-15 20:20:00|34.5|28.3|34.5|28.2|34.6|28.3|34.2|28|0
1637007900000|2021-11-15 20:25:00|34.6|28.3|34.1|27.9|34.7|28.4|34.1|27.9|0
1637008200000|2021-11-15 20:30:00|34|27.8|34.7|28.4|34.9|28.5|34|27.8|0
1637008500000|2021-11-15 20:35:00|34.8|28.5|35.2|28.8|35.4|29|34.7|28.4|0
1637008800000|2021-11-15 20:40:00|35.1|28.9|35.1|28.7|35.7|29.2|35|28.7|0
1637009100000|2021-11-15 20:45:00|35.2|28.8|35.5|29.1|35.9|29.3|35.2|28.8|0
1637009400000|2021-11-15 20:50:00|35.6|29.2|35.6|29.2|36|29.4|35.3|28.9|0
1637009700000|2021-11-15 20:55:00|35.8|29.1|34.2|27.9|35.8|29.3|34.2|27.9|0
1637010000000|2021-11-15 21:00:00|34|28|34.1|27.9|34.5|28.2|34|27.8|0
1637010300000|2021-11-15 21:05:00|34.2|28|34.2|28|34.6|28.3|34.1|27.9|0
1637010600000|2021-11-15 21:10:00|34.3|27.9|33.8|27.7|34.4|28.2|33.8|27.6|0
1637073300000|2021-11-16 14:35:00|31.5|25.8|30.2|24.7|31.5|25.8|29.4|24.1|0
1637073600000|2021-11-16 14:40:00|30|24.5|29.9|24.5|30.6|25|29.3|24|0
1637073900000|2021-11-16 14:45:00|29.8|24.4|30.6|25|30.7|25.1|29.8|24.4|0
1637074200000|2021-11-16 14:50:00|30.3|24.8|31.2|25.5|31.5|25.8|30.1|24.6|0
1637074500000|2021-11-16 14:55:00|31.1|25.4|30.6|25.1|31.5|25.7|30.6|25.1|0
1637074800000|2021-11-16 15:00:00|30.4|25|29.5|24.1|30.4|25|29.5|24.1|0
1637075100000|2021-11-16 15:05:00|29.6|24.2|29.8|24.4|30.5|24.9|29.4|24|0
1637075400000|2021-11-16 15:10:00|29.9|24.5|29.5|24.1|30|24.5|29.5|24.1|0
1637075700000|2021-11-16 15:15:00|29.4|24.2|30|24.5|30|24.6|28.9|23.7|0
1637076000000|2021-11-16 15:20:00|30.2|24.7|30.7|25.1|31|25.3|29.9|24.4|0
1637076300000|2021-11-16 15:25:00|31|25.3|31.8|26|31.8|26|30.6|25|0
1637076600000|2021-11-16 15:30:00|31.7|25.9|30.8|25.2|32|26.2|30.6|25|0
1637076900000|2021-11-16 15:35:00|30.7|25.1|30.5|24.9|31.1|25.4|30.5|24.9|0
1637077200000|2021-11-16 15:40:00|30.4|25|30.7|25.1|31|25.4|30|24.5|0
1637077500000|2021-11-16 15:45:00|30.5|25.2|30.6|25|31.2|25.5|30.5|25|0
1637077800000|2021-11-16 15:50:00|30.7|25.1|30.2|24.7|30.7|25.2|30|24.6|0
1637078100000|2021-11-16 15:55:00|30.1|24.8|30.2|24.7|30.5|25|30|24.5|0
1637078400000|2021-11-16 16:00:00|30.1|24.6|29|23.7|30.1|24.6|28.9|23.7|0
1637078700000|2021-11-16 16:05:00|28.9|23.8|29|23.7|29.4|24|28.9|23.7|0
1637079000000|2021-11-16 16:10:00|28.9|23.8|27.7|22.7|28.9|23.8|27.7|22.6|0
1637079300000|2021-11-16 16:15:00|30.1|24.6|30|24.5|30.3|24.8|29.7|24.3|0
1637079600000|2021-11-16 16:20:00|29.9|24.6|30|24.5|30.1|24.6|29.5|24.1|0
1637079900000|2021-11-16 16:25:00|29.9|24.6|29.9|24.4|30|24.6|29.7|24.3|0
1637080200000|2021-11-16 16:30:00|29.8|24.5|29.8|24.4|30.1|24.6|29.7|24.3|0
1637080500000|2021-11-16 16:35:00|29.7|24.3|29.9|24.5|30|24.5|29.4|24|0
1637080800000|2021-11-16 16:40:00|30|24.4|30.4|24.9|30.5|24.9|29.9|24.4|0
1637081100000|2021-11-16 16:45:00|27.4|22.4|27.6|22.6|27.6|22.6|27.3|22.3|0
1637081400000|2021-11-16 16:50:00|27.5|22.5|27.1|22.2|27.6|22.6|27|22.1|0
1637081700000|2021-11-16 16:55:00|27.2|22.3|27.4|22.4|27.4|22.4|27|22.1|0
1637082000000|2021-11-16 17:00:00|27.3|22.3|27.7|22.7|27.8|22.7|27.2|22.2|0
1637082300000|2021-11-16 17:05:00|27.6|22.6|27.5|22.5|27.7|22.7|27.3|22.4|0
1637082600000|2021-11-16 17:10:00|27.4|22.4|27|22.1|27.4|22.4|27|22.1|0
1637082900000|2021-11-16 17:15:00|27.1|22.2|26.9|22|27.2|22.2|26.8|21.9|0
1637083200000|2021-11-16 17:20:00|27|22.1|26.6|21.8|27.3|22.3|26.6|21.8|0
1637083500000|2021-11-16 17:25:00|26.7|21.9|27.2|22.3|27.2|22.3|26.6|21.9|0
1637083800000|2021-11-16 17:30:00|27.3|22.4|26.9|22|27.5|22.5|26.9|22|0
1637084100000|2021-11-16 17:35:00|27|22.1|27.1|22.2|27.2|22.2|27|22.1|0
1637084400000|2021-11-16 17:40:00|27.2|22.1|26.8|21.9|27.3|22.3|26.8|21.9|0
1637084700000|2021-11-16 17:45:00|29.8|24.4|29.8|24.4|29.9|24.5|29.5|24.1|0
1637085000000|2021-11-16 17:50:00|29.9|24.5|29.8|24.4|30|24.5|29.8|24.3|0
1637085300000|2021-11-16 17:55:00|29.9|24.5|29.9|24.5|30.1|24.6|29.8|24.4|0
1637085600000|2021-11-16 18:00:00|27.2|22.2|26.7|21.9|27.2|22.3|26.7|21.9|0
1637085900000|2021-11-16 18:05:00|26.8|21.8|26.6|21.8|26.9|22|26.5|21.7|0
1637086200000|2021-11-16 18:10:00|26.5|21.7|26.8|21.9|26.9|22|26.4|21.6|0
1637086500000|2021-11-16 18:15:00|26.9|22|26.9|22|27|22.1|26.3|21.5|0
1637086800000|2021-11-16 18:20:00|27.1|22.2|26.7|21.9|27.1|22.2|26.7|21.9|0
1637087100000|2021-11-16 18:25:00|26.8|22|27|22.1|27.1|22.1|26.7|21.9|0
1637087400000|2021-11-16 18:30:00|27.1|22|26.9|22|27.1|22.1|26.7|21.8|0
1637087700000|2021-11-16 18:35:00|26.8|21.9|26.7|21.8|26.9|22|26.6|21.8|0
1637088000000|2021-11-16 18:40:00|26.8|21.9|26.6|21.8|26.9|22|26.6|21.8|0
1637088300000|2021-11-16 18:45:00|26.7|21.7|26.5|21.7|26.8|21.9|26.4|21.6|0
1637088600000|2021-11-16 18:50:00|26.4|21.6|26.3|21.5|26.6|21.8|26.2|21.4|0
1637088900000|2021-11-16 18:55:00|26.2|21.4|26|21.3|26.3|21.5|26|21.3|0
1637089200000|2021-11-16 19:00:00|26.1|21.4|25.8|21.1|26.2|21.4|25.6|21|0
1637089500000|2021-11-16 19:05:00|25.7|21|25.8|21.1|25.9|21.2|25.6|21|0
1637089800000|2021-11-16 19:10:00|25.7|21|25.8|21.1|25.9|21.2|25.6|20.9|0
1637090100000|2021-11-16 19:15:00|25.9|21.2|26|21.3|26.3|21.5|25.8|21.1|0
1637090400000|2021-11-16 19:20:00|26.1|21.4|26.4|21.6|26.5|21.7|26.1|21.4|0
1637090700000|2021-11-16 19:25:00|26.3|21.5|26|21.3|26.4|21.6|26|21.3|0
1637091000000|2021-11-16 19:30:00|26.1|21.2|26.2|21.4|26.2|21.4|26|21.2|0
1637091300000|2021-11-16 19:35:00|26.1|21.3|26.4|21.6|26.4|21.6|26|21.3|0
1637091600000|2021-11-16 19:40:00|26.3|21.5|26.3|21.5|26.4|21.6|26.2|21.5|0
1637091900000|2021-11-16 19:45:00|26.2|21.4|26.3|21.5|26.4|21.6|26.2|21.4|0
1637092200000|2021-11-16 19:50:00|26.2|21.4|26|21.3|26.2|21.4|25.8|21.1|0
1637092500000|2021-11-16 19:55:00|26.1|21.2|26.1|21.4|26.2|21.5|25.9|21.2|0
1637092800000|2021-11-16 20:00:00|26.2|21.3|26.3|21.5|26.3|21.5|26.1|21.3|0
1637093100000|2021-11-16 20:05:00|26.2|21.4|26.6|21.7|26.6|21.8|26.2|21.4|0
1637093400000|2021-11-16 20:10:00|26.7|21.8|26.7|21.9|27.2|22.2|26.6|21.7|0
1637093700000|2021-11-16 20:15:00|26.6|21.8|26.7|21.9|27|22.1|26.6|21.8|0
1637094000000|2021-11-16 20:20:00|26.8|21.8|27.7|22.7|30|24.6|26.3|21.5|0
1637094300000|2021-11-16 20:25:00|27.6|22.6|27.7|22.6|27.8|22.8|27.5|22.5|0
1637094600000|2021-11-16 20:30:00|27.6|22.7|27|22.1|27.6|22.7|26.9|22|0
1637094900000|2021-11-16 20:35:00|27.1|22.2|27.2|22.3|27.2|22.3|26.8|21.9|0
1637095200000|2021-11-16 20:40:00|27.1|22.2|27|22.1|27.1|22.2|26.9|22|0
1637095500000|2021-11-16 20:45:00|27.1|22.2|27.6|22.6|27.7|22.6|26.9|22|0
1637095800000|2021-11-16 20:50:00|27.5|22.5|27.3|22.3|27.5|22.5|26.9|22|0
1637096100000|2021-11-16 20:55:00|27.2|22.4|27.8|22.7|27.9|22.8|27.2|22.3|0
1637096400000|2021-11-16 21:00:00|27.7|22.6|27.7|22.7|28.1|23|27.5|22.5|0
1637096700000|2021-11-16 21:05:00|27.6|22.6|27.8|22.8|27.9|22.8|27.5|22.5|0
1637097000000|2021-11-16 21:10:00|27.9|22.9|27.9|22.8|28|22.9|27.8|22.8|0
1637159700000|2021-11-17 14:35:00|27.7|22.6|28.2|23.1|28.4|23.2|27.4|22.4|0
1637160000000|2021-11-17 14:40:00|28.4|23.2|27.8|22.7|28.5|23.3|27.6|22.6|0
1637160300000|2021-11-17 14:45:00|27.7|22.6|28.1|23|28.1|23|27.4|22.4|0
1637160600000|2021-11-17 14:50:00|28.2|23.1|29|23.7|29.7|24.3|28|22.9|0
1637160900000|2021-11-17 14:55:00|29.1|23.8|28.9|23.6|29.3|24|28.6|23.4|0
1637161200000|2021-11-17 15:00:00|29|23.7|28.2|23|29|23.7|28.1|23|0
1637161500000|2021-11-17 15:05:00|28.3|23.1|27.8|22.8|28.3|23.1|27.6|22.6|0
1637161800000|2021-11-17 15:10:00|27.7|22.7|27.3|22.3|27.8|22.8|27.1|22.1|0
1637162100000|2021-11-17 15:15:00|27.4|22.4|27.4|22.4|27.7|22.6|27|22.1|0
1637162400000|2021-11-17 15:20:00|27.5|22.5|27.7|22.7|27.8|22.7|27.1|22.2|0
1637162700000|2021-11-17 15:25:00|27.6|22.6|27.3|22.3|27.7|22.6|26.9|22|0
1637163000000|2021-11-17 15:30:00|27.1|22.2|27|22.1|27.4|22.4|26.9|22|0
1637163300000|2021-11-17 15:35:00|27.1|22.2|25.8|21.1|27.1|22.2|25.7|21.1|0
1637163600000|2021-11-17 15:40:00|25.7|21|26|21.3|26|21.3|25.5|20.9|0
1637163900000|2021-11-17 15:45:00|25.9|21.2|26.1|21.4|26.3|21.6|25.6|21|0
1637164200000|2021-11-17 15:50:00|26.2|21.3|26.3|21.5|26.5|21.7|26|21.3|0
1637164500000|2021-11-17 15:55:00|26.2|22.1|25.7|21.1|27.1|22.2|25.7|21|0
1637164800000|2021-11-17 16:00:00|25.8|21|25.6|21|26|21.3|25.6|20.9|0
1637165100000|2021-11-17 16:05:00|25.5|20.9|25.5|20.9|25.5|21|25.2|20.6|0
1637165400000|2021-11-17 16:10:00|25.4|20.8|25.5|20.9|25.6|20.9|25.2|20.6|0
1637165700000|2021-11-17 16:15:00|25.6|20.8|25.2|20.6|25.6|21|25|20.4|0
1637166000000|2021-11-17 16:20:00|25.1|20.5|25.4|20.8|25.5|20.8|24.7|20.2|0
1637166300000|2021-11-17 16:25:00|25.5|20.9|24.8|20.3|25.5|20.9|24.8|20.3|0
1637166600000|2021-11-17 16:30:00|24.9|20.4|24.8|20.3|25.1|20.6|24.8|20.3|0
1637166900000|2021-11-17 16:35:00|24.9|20.2|24.7|20.2|24.9|20.4|24.6|20.2|0
1637167200000|2021-11-17 16:40:00|24.6|20.1|24.3|19.9|24.7|20.2|24.1|19.7|0
1637167500000|2021-11-17 16:45:00|24.4|19.8|24|19.7|24.4|20|24|19.6|0
1637167800000|2021-11-17 16:50:00|24.1|19.6|23.9|19.6|24.2|19.8|23.8|19.5|0
1637168100000|2021-11-17 16:55:00|24|19.5|23.4|19.2|24|19.6|23.4|19.1|0
1637168400000|2021-11-17 17:00:00|23.3|19.1|23.7|19.4|23.8|19.5|23.2|19|0
1637168700000|2021-11-17 17:05:00|23.6|19.3|24.4|20|24.7|20.2|23.6|19.3|0
1637169000000|2021-11-17 17:10:00|24.5|20.1|24.6|20.1|24.7|20.2|24.3|19.9|0
1637169300000|2021-11-17 17:15:00|24.7|20.2|25.5|20.9|25.5|20.9|24.6|20.1|0
1637169600000|2021-11-17 17:20:00|25.6|20.8|25.9|21.2|26|21.3|25.3|20.7|0
1637169900000|2021-11-17 17:25:00|25.8|21.1|26.7|21.8|26.7|21.9|25.5|20.9|0
1637170200000|2021-11-17 17:30:00|26.6|21.9|26.2|21.5|26.8|21.9|26.2|21.5|0
1637170500000|2021-11-17 17:35:00|26.1|21.4|25.5|20.9|26.3|21.5|25.5|20.9|0
1637170800000|2021-11-17 17:40:00|25.6|21|25.9|21.2|26.5|21.6|25.5|20.8|0
1637171100000|2021-11-17 17:45:00|26|21.3|26.2|21.4|26.4|21.6|26|21.2|0
1637171400000|2021-11-17 17:50:00|26.3|21.5|26.9|22|27.2|22.3|26.2|21.4|0
1637171700000|2021-11-17 17:55:00|27.1|22.2|26.9|22|27.3|22.3|26.8|21.9|0
1637172000000|2021-11-17 18:00:00|26.8|21.9|26.6|21.7|27.2|22.2|26.4|21.6|0
1637172300000|2021-11-17 18:05:00|26.5|21.8|26.8|21.9|26.9|22|26.2|21.5|0
1637172600000|2021-11-17 18:10:00|26.9|22|26.6|21.8|27.5|22.5|26.6|21.8|0
1637172900000|2021-11-17 18:15:00|26.7|21.9|26.7|21.8|27.2|22.3|26.7|21.8|0
1637173200000|2021-11-17 18:20:00|26.6|21.9|26.2|21.4|26.9|22|26|21.3|0
1637173500000|2021-11-17 18:25:00|26.1|21.3|25.9|21.2|26.2|21.4|25.7|21.1|0
1637173800000|2021-11-17 18:30:00|25.8|21.1|26|21.2|26.2|21.4|25.8|21.1|0
1637174100000|2021-11-17 18:35:00|25.9|21.3|25.9|21.2|26.1|21.4|25.8|21.1|0
1637174400000|2021-11-17 18:40:00|25.8|21.1|25.2|20.6|26|21.3|25.2|20.6|0
1637174700000|2021-11-17 18:45:00|25.1|20.7|25.6|21|25.6|21|25.1|20.6|0
1637175000000|2021-11-17 18:50:00|25.5|20.9|25.1|20.5|25.6|20.9|25|20.4|0
1637175300000|2021-11-17 18:55:00|25|20.4|24.9|20.4|25.2|20.6|24.8|20.3|0
1637175600000|2021-11-17 19:00:00|24.8|20.3|25.9|21.2|26.2|21.4|24.8|20.3|0
1637175900000|2021-11-17 19:05:00|26|21.3|26|21.3|26.1|21.4|25.9|21.2|0
1637176200000|2021-11-17 19:10:00|26.1|21.4|26.2|21.4|26.3|21.5|26|21.3|0
1637176500000|2021-11-17 19:15:00|26.1|21.3|26.3|21.5|26.7|21.8|26|21.3|0
1637176800000|2021-11-17 19:20:00|26.4|21.6|26.6|21.8|26.8|21.9|26.3|21.6|0
1637177100000|2021-11-17 19:25:00|26.7|21.7|26.3|21.5|26.8|21.9|26.1|21.4|0
1637177400000|2021-11-17 19:30:00|26.4|21.6|26.9|22|27|22.1|26.1|21.4|0
1637177700000|2021-11-17 19:35:00|27|22.1|26.9|22|27|22.1|26.5|21.7|0
1637178000000|2021-11-17 19:40:00|26.8|21.9|26.6|21.8|26.9|22|26.6|21.7|0
1637178300000|2021-11-17 19:45:00|26.7|21.7|26.3|21.5|26.7|21.7|26.3|21.5|0
1637178600000|2021-11-17 19:50:00|26.4|21.6|26.4|21.6|26.7|21.8|26.2|21.4|0
1637178900000|2021-11-17 19:55:00|26.5|21.7|25.9|21.2|26.5|21.7|25.8|21.1|0
1637179200000|2021-11-17 20:00:00|25.8|21.1|26.9|22|26.9|22|25.8|21.1|0
1637179500000|2021-11-17 20:05:00|27|22.1|27.3|22.4|27.6|22.5|26.9|22|0
1637179800000|2021-11-17 20:10:00|27.4|22.3|26.9|22|27.4|22.4|26.9|22|0
1637180100000|2021-11-17 20:15:00|26.8|21.9|27.1|22.1|27.2|22.2|26.3|21.5|0
1637180400000|2021-11-17 20:20:00|27|22|26.6|21.7|27.1|22|26.5|21.7|0
1637180700000|2021-11-17 20:25:00|26.5|21.8|27.1|22.2|27.2|22.2|26.4|21.6|0
1637181000000|2021-11-17 20:30:00|27|22.1|26.6|21.7|27|22.1|26.6|21.7|0
1637181300000|2021-11-17 20:35:00|26.7|21.8|26.7|21.8|26.8|21.9|26.4|21.6|0
1637181600000|2021-11-17 20:40:00|26.6|21.9|26.6|21.8|27.1|22.2|26.4|21.6|0
1637181900000|2021-11-17 20:45:00|26.7|21.7|26.4|21.6|26.7|21.7|26|21.2|0
1637182200000|2021-11-17 20:50:00|26.3|21.5|27.1|22.1|27.1|22.1|26.3|21.5|0
1637182500000|2021-11-17 20:55:00|27|22.2|27|22.1|27.4|22.5|26.8|22|0
1637182800000|2021-11-17 21:00:00|27.1|22.2|27.3|22.4|27.5|22.5|27.1|22.2|0
1637183100000|2021-11-17 21:05:00|27.4|22.3|28.1|23|28.3|23.2|27.3|22.3|0
1637183400000|2021-11-17 21:10:00|28|22.9|27.5|22.5|28.1|23|27.4|22.5|0
1637246100000|2021-11-18 14:35:00|26.3|21.5|25|20.5|26.3|21.5|25|20.5|0
1637246400000|2021-11-18 14:40:00|25.1|20.4|25|20.5|25.3|20.7|24.8|20.3|0
1637246700000|2021-11-18 14:45:00|25.1|20.6|23.9|19.5|25.2|20.6|23.6|19.3|0
1637247000000|2021-11-18 14:50:00|24|19.6|25.1|20.5|25.4|20.8|23.8|19.4|0
1637247300000|2021-11-18 14:55:00|25|20.4|24.5|20|25.1|20.6|24.4|20|0
1637247600000|2021-11-18 15:00:00|24.4|20.1|24.3|19.9|25|20.4|24.3|19.9|0
1637247900000|2021-11-18 15:05:00|24.2|19.8|25.3|20.7|25.3|20.7|23.7|19.4|0
1637248200000|2021-11-18 15:10:00|25.4|20.8|27.1|22.2|27.4|22.4|25.4|20.8|0
1637248500000|2021-11-18 15:15:00|27.3|22.3|29.1|23.8|29.1|23.8|25.4|20.8|0
1637248800000|2021-11-18 15:20:00|29.2|23.9|28.5|23.3|29.9|24.5|28.2|23.1|0
1637249100000|2021-11-18 15:25:00|28.6|23.4|28.6|23.4|28.9|23.6|28.2|23|0
1637249400000|2021-11-18 15:30:00|28.5|23.3|27.8|22.8|28.5|23.3|27.5|22.5|0
1637249700000|2021-11-18 15:35:00|27.7|22.7|27.3|22.4|27.8|22.7|26.9|22|0
1637250000000|2021-11-18 15:40:00|27.2|22.3|28.2|23.1|28.5|23.3|27|22.1|0
1637250300000|2021-11-18 15:45:00|28.1|23|27.6|22.5|28.3|23.1|27.4|22.4|0
1637250600000|2021-11-18 15:50:00|27.5|22.6|27.4|22.5|27.9|22.8|27|22.1|0
1637250900000|2021-11-18 15:55:00|27.5|22.6|27.4|22.4|27.8|22.7|27.1|22.2|0
1637251200000|2021-11-18 16:00:00|27.3|22.5|26|21.3|28.9|23.6|25.7|21|0
1637251500000|2021-11-18 16:05:00|25.9|21.2|25.5|20.8|26.2|21.4|25.3|20.7|0
1637251800000|2021-11-18 16:10:00|25.6|20.9|24.3|19.9|25.6|21|24|19.6|0
1637252100000|2021-11-18 16:15:00|24.2|19.8|23.8|19.5|24.3|19.9|23.6|19.3|0
1637252400000|2021-11-18 16:20:00|23.7|19.4|23.8|19.5|24|19.6|23.5|19.2|0
1637252700000|2021-11-18 16:25:00|23.9|19.4|24.3|19.9|25|20.5|23.6|19.3|0
1637253000000|2021-11-18 16:30:00|24.4|19.8|22.6|18.5|24.4|20|22.5|18.4|0
1637253300000|2021-11-18 16:35:00|22.7|18.6|22.3|18.3|23|18.8|22.1|18.1|0
1637253600000|2021-11-18 16:40:00|22.2|18.2|21.7|17.7|22.5|18.4|21.7|17.7|0
1637253900000|2021-11-18 16:45:00|21.6|17.6|22.2|18.1|22.2|18.2|21.2|17.2|0
1637254200000|2021-11-18 16:50:00|22.1|18|22.3|18.2|22.3|18.3|22|18|0
1637254500000|2021-11-18 16:55:00|22.2|18.3|22.6|18.5|22.7|18.5|22.2|18.2|0
1637254800000|2021-11-18 17:00:00|22.5|18.4|22|18|22.6|18.5|22|18|0
1637255100000|2021-11-18 17:05:00|22.1|18.1|22.2|18.2|22.2|18.2|22|18|0
1637255400000|2021-11-18 17:10:00|22.1|18.1|22|18|22.2|18.2|22|18|0
1637255700000|2021-11-18 17:15:00|22.1|18.1|22|18|22.2|18.1|21.8|17.8|0
1637256000000|2021-11-18 17:20:00|22.1|18.1|21.7|17.7|22.1|18.1|21.7|17.7|0
1637256300000|2021-11-18 17:25:00|21.8|17.8|21.4|17.4|21.8|17.8|21.4|17.4|0
1637256600000|2021-11-18 17:30:00|21.3|17.3|21.7|17.7|21.8|17.8|21.3|17.3|0
1637256900000|2021-11-18 17:35:00|21.6|17.6|21.9|17.9|22.1|18.1|21.5|17.5|0
1637257200000|2021-11-18 17:40:00|22|18|22|18|22.2|18.2|21.9|17.9|0
1637257500000|2021-11-18 17:45:00|22.1|18.1|22.9|18.7|22.9|18.8|21.9|17.9|0
1637257800000|2021-11-18 17:50:00|23|18.8|22.9|18.7|23.4|19.2|22.8|18.6|0
1637258100000|2021-11-18 17:55:00|23|18.8|23.1|18.9|23.6|19.3|23|18.8|0
1637258400000|2021-11-18 18:00:00|23.2|19|22.8|18.6|23.5|19.2|22.8|18.6|0
1637258700000|2021-11-18 18:05:00|22.7|18.7|22.8|18.7|23|18.8|22.5|18.4|0
1637259000000|2021-11-18 18:10:00|22.7|18.6|22.3|18.3|22.8|18.6|22.3|18.2|0
1637259300000|2021-11-18 18:15:00|22.4|18.4|23.2|18.9|23.3|19.1|22.3|18.3|0
1637259600000|2021-11-18 18:20:00|23.1|19|23|18.8|23.3|19|22.9|18.7|0
1637259900000|2021-11-18 18:25:00|22.9|18.7|22.9|18.8|23.1|18.9|22.6|18.5|0
1637260200000|2021-11-18 18:30:00|23|18.9|22.9|18.7|23.2|19|22.7|18.6|0
1637260500000|2021-11-18 18:35:00|23|18.8|23.2|19|23.2|19|22.7|18.6|0
1637260800000|2021-11-18 18:40:00|23.1|18.9|23.9|19.6|24.5|20|23.1|18.9|0
1637261100000|2021-11-18 18:45:00|23.8|19.5|23.9|19.5|23.9|19.6|23.6|19.3|0
1637261400000|2021-11-18 18:50:00|24|19.6|24.1|19.7|24.4|19.9|23.7|19.4|0
1637261700000|2021-11-18 18:55:00|24.2|19.8|23.9|19.6|24.3|19.8|23.9|19.6|0
1637262000000|2021-11-18 19:00:00|24|19.9|24|19.6|24.7|20.2|23.8|19.5|0
1637262300000|2021-11-18 19:05:00|23.9|19.7|23.5|19.2|24|19.7|23.3|19|0
1637262600000|2021-11-18 19:10:00|23.6|19.3|23.5|19.2|23.7|19.4|23.3|19.1|0
1637262900000|2021-11-18 19:15:00|23.6|19.3|23.7|19.4|23.9|19.5|23.5|19.2|0
1637263200000|2021-11-18 19:20:00|23.8|19.5|24.3|19.9|24.3|19.9|23.8|19.4|0
1637263500000|2021-11-18 19:25:00|24.2|19.8|24.2|19.8|24.5|20.1|24.1|19.8|0
1637263800000|2021-11-18 19:30:00|24.1|19.7|24.1|19.7|25|20.5|24.1|19.7|0
1637264100000|2021-11-18 19:35:00|24.2|19.8|23.8|19.5|24.3|19.9|23.6|19.3|0
1637264400000|2021-11-18 19:40:00|23.9|19.4|23.7|19.4|23.9|19.5|23.6|19.3|0
1637264700000|2021-11-18 19:45:00|23.6|19.3|23.5|19.2|23.6|19.3|23.4|19.1|0
1637265000000|2021-11-18 19:50:00|23.6|19.3|23.2|19|23.6|19.3|23.1|18.9|0
1637265300000|2021-11-18 19:55:00|23.3|19.1|23.4|19.2|23.6|19.3|23.3|19|0
1637265600000|2021-11-18 20:00:00|23.5|19.1|23.2|19|23.7|19.4|23.1|18.9|0
1637265900000|2021-11-18 20:05:00|23.1|18.9|22.6|18.5|23.2|19|22.6|18.5|0
1637266200000|2021-11-18 20:10:00|22.7|18.6|22.7|18.6|22.9|18.7|22.5|18.4|0
1637266500000|2021-11-18 20:15:00|22.8|18.7|22.8|18.6|22.9|18.8|22.6|18.5|0
1637266800000|2021-11-18 20:20:00|22.7|18.5|22.7|18.5|22.8|18.6|22.5|18.4|0
1637267100000|2021-11-18 20:25:00|22.6|18.4|22.4|18.3|22.7|18.6|22.3|18.3|0
1637267400000|2021-11-18 20:30:00|22.5|18.4|22.4|18.3|22.6|18.5|22.1|18.1|0
1637267700000|2021-11-18 20:35:00|22.3|18.2|22.1|18.1|22.4|18.2|21.8|17.8|0
1637268000000|2021-11-18 20:40:00|22.2|18|21.9|17.9|22.3|18.2|21.7|17.7|0
1637268300000|2021-11-18 20:45:00|21.8|17.8|21.7|17.7|21.9|17.9|21.4|17.4|0
1637268600000|2021-11-18 20:50:00|21.8|17.8|21.8|17.8|21.9|17.9|21.5|17.5|0
1637268900000|2021-11-18 20:55:00|21.7|17.7|22.1|18.1|22.2|18.2|21.6|17.6|0
1637269200000|2021-11-18 21:00:00|22|18|21.9|17.9|22|18|21.6|17.6|0
1637269500000|2021-11-18 21:05:00|21.8|17.8|21.7|17.7|21.9|17.9|21.6|17.6|0
1637269800000|2021-11-18 21:10:00|21.8|17.8|22.1|18.1|22.2|18.2|21.7|17.7|0
1637332500000|2021-11-19 14:35:00|22.6|18.5|21.3|17.3|22.7|18.6|20|16|0
1637332800000|2021-11-19 14:40:00|21.2|17.2|21.1|17.1|21.6|17.6|21|17|0
1637333100000|2021-11-19 14:45:00|20.9|16.9|20.6|16.6|21.3|17.3|20.6|16.6|0
1637333400000|2021-11-19 14:50:00|20.7|16.7|20.3|16.3|20.8|16.8|20.3|16.3|0
1637333700000|2021-11-19 14:55:00|20.4|16.4|19.6|15.6|20.5|16.5|19.5|15.5|0
1637334000000|2021-11-19 15:00:00|19.5|15.5|20.2|16.2|20.2|16.2|19.4|15.4|0
1637334300000|2021-11-19 15:05:00|20|16|20.3|16.3|20.6|16.6|20|16|0
1637334600000|2021-11-19 15:10:00|20.4|16.4|20.3|16.3|20.8|16.8|20.3|16.3|0
1637334900000|2021-11-19 15:15:00|20.2|16.2|20.2|16.2|20.6|16.6|20.1|16.1|0
1637335200000|2021-11-19 15:20:00|20.1|16.1|20.2|16.2|20.4|16.4|19.4|15.4|0
1637335500000|2021-11-19 15:25:00|20.3|16.3|21.5|17.5|21.5|17.5|20.2|16.2|0
1637335800000|2021-11-19 15:30:00|21.4|17.4|21.7|17.7|22.6|18.5|20.8|16.8|0
1637336100000|2021-11-19 15:35:00|21.8|17.8|21.3|17.3|22|18|21.3|17.3|0
1637336400000|2021-11-19 15:40:00|21.4|17.4|21.1|17.1|21.5|17.5|20.9|16.9|0
1637336700000|2021-11-19 15:45:00|21.2|17.2|21.5|17.5|22|18|21.1|17.1|0
1637337000000|2021-11-19 15:50:00|21.4|17.4|21.7|17.7|22|18|21.3|17.3|0
1637337300000|2021-11-19 15:55:00|21.6|17.6|21.8|17.8|21.9|17.9|21.5|17.5|0
1637337600000|2021-11-19 16:00:00|21.9|17.9|21.2|17.2|21.9|17.9|21.2|17.2|0
1637337900000|2021-11-19 16:05:00|21.1|17.1|21.3|17.3|21.4|17.4|21|17|0
1637338200000|2021-11-19 16:10:00|21.4|17.4|21.1|17.1|21.4|17.4|21|17|0
1637338500000|2021-11-19 16:15:00|21|17|19.7|15.7|21.2|17.2|19.5|15.5|0
1637338800000|2021-11-19 16:20:00|19.6|15.6|20|16|20.2|16.2|19.5|15.5|0
1637339100000|2021-11-19 16:25:00|20.1|16.1|18.7|14.7|20.1|16.1|18.7|14.7|0
1637339400000|2021-11-19 16:30:00|18.6|14.6|18.9|14.9|19|15|18.5|14.5|0
1637339700000|2021-11-19 16:35:00|18.8|14.8|18.4|14.4|18.8|14.8|18.2|14.2|0
1637340000000|2021-11-19 16:40:00|18.5|14.5|18.6|14.6|18.7|14.7|18.4|14.4|0
1637340300000|2021-11-19 16:45:00|18.7|14.7|18.7|14.7|18.7|14.7|18.5|14.5|0
1637340600000|2021-11-19 16:50:00|18.6|14.6|18.8|14.8|18.9|14.9|18.5|14.5|0
1637340900000|2021-11-19 16:55:00|18.9|14.9|19.7|15.7|21.5|17.5|17.8|13.8|0
1637341200000|2021-11-19 17:00:00|19.9|15.9|19.6|15.6|20|16|19.6|15.6|0
1637341500000|2021-11-19 17:05:00|19.5|15.5|19.6|15.6|19.7|15.7|19.4|15.4|0
1637341800000|2021-11-19 17:10:00|19.7|15.7|19.3|15.3|19.7|15.7|19.2|15.2|0
1637342100000|2021-11-19 17:15:00|19.4|15.4|19.6|15.6|19.8|15.8|19.4|15.4|0
1637342400000|2021-11-19 17:20:00|19.7|15.7|19.6|15.6|19.8|15.8|19.5|15.5|0
1637342700000|2021-11-19 17:25:00|19.5|15.5|19.8|15.8|20.1|16.1|19.5|15.5|0
1637343000000|2021-11-19 17:30:00|19.7|15.7|20.2|16.2|20.9|16.9|19.7|15.7|0
1637343300000|2021-11-19 17:35:00|20.1|16.1|20.2|16.2|20.3|16.3|19.8|15.8|0
1637343600000|2021-11-19 17:40:00|20.3|16.3|20.6|16.6|20.9|16.9|20.2|16.2|0
1637343900000|2021-11-19 17:45:00|20.5|16.5|20.8|16.8|21|17|20.5|16.5|0
1637344200000|2021-11-19 17:50:00|20.7|16.7|20.5|16.5|20.8|16.8|20.5|16.5|0
1637344500000|2021-11-19 17:55:00|20.6|16.6|20.8|16.8|20.8|16.8|20.5|16.5|0
1637344800000|2021-11-19 18:00:00|20.9|16.9|20.6|16.6|21|17|20.6|16.6|0
1637345100000|2021-11-19 18:05:00|20.5|16.5|20.4|16.4|20.6|16.6|20.4|16.4|0
1637345400000|2021-11-19 18:10:00|20.3|16.3|20.5|16.5|20.8|16.8|20.3|16.3|0
1637345700000|2021-11-19 18:15:00|20.4|16.4|21|17|21.3|17.3|20.4|16.4|0
1637346000000|2021-11-19 18:20:00|21.1|17.1|20.9|16.9|21.1|17.1|20.9|16.9|0
1637346300000|2021-11-19 18:25:00|21|17|21.7|17.7|21.8|17.8|20.9|16.9|0
1637346600000|2021-11-19 18:30:00|21.8|17.8|21.6|17.6|21.8|17.8|21.4|17.4|0
1637346900000|2021-11-19 18:35:00|21.7|17.7|22.1|18.1|22.4|18.3|21.7|17.7|0
1637347200000|2021-11-19 18:40:00|22.2|18.2|21.9|17.9|22.6|18.5|21.8|17.8|0
1637347500000|2021-11-19 18:45:00|22|18|21.8|17.8|22.2|18.2|21.8|17.8|0
1637347800000|2021-11-19 18:50:00|21.7|17.7|21.2|17.2|21.7|17.7|21.2|17.2|0
1637348100000|2021-11-19 18:55:00|21.1|17.1|21.1|17.1|21.3|17.3|21|17|0
1637348400000|2021-11-19 19:00:00|21|17|21.2|17.2|21.3|17.3|21|17|0
1637348700000|2021-11-19 19:05:00|21.3|17.3|21.2|17.2|21.3|17.3|21.1|17.1|0
1637349000000|2021-11-19 19:10:00|21.1|17.1|21.1|17.1|21.2|17.2|20.9|16.9|0
1637349300000|2021-11-19 19:15:00|21|17|21|17|21.2|17.2|20.8|16.8|0
1637349600000|2021-11-19 19:20:00|20.9|16.9|20.8|16.8|20.9|16.9|20.7|16.7|0
1637349900000|2021-11-19 19:25:00|20.7|16.7|21.1|17.1|21.1|17.1|20.7|16.7|0
1637350200000|2021-11-19 19:30:00|21|17|21.2|17.2|21.5|17.5|20.8|16.8|0
1637350500000|2021-11-19 19:35:00|21.3|17.3|21.2|17.2|21.3|17.3|21|17|0
1637350800000|2021-11-19 19:40:00|21.3|17.3|20.9|16.9|21.3|17.3|20.9|16.9|0
1637351100000|2021-11-19 19:45:00|21|17|21|17|21.1|17.1|20.8|16.8|0
1637351400000|2021-11-19 19:50:00|21.1|17.1|21.7|17.7|22.7|18.6|20.4|16.4|0
1637351700000|2021-11-19 19:55:00|21.8|17.8|21.9|17.9|22.1|18.1|21.7|17.7|0
1637352000000|2021-11-19 20:00:00|22|18|22.1|18.1|22.2|18.1|21.8|17.8|0
1637352300000|2021-11-19 20:05:00|22.2|18.2|21.9|17.9|22.3|18.2|21.9|17.9|0
1637352600000|2021-11-19 20:10:00|22|18|22.4|18.3|22.4|18.3|22|18|0
1637352900000|2021-11-19 20:15:00|22.3|18.4|22.3|18.3|22.6|18.5|22.3|18.2|0
1637353200000|2021-11-19 20:20:00|22.4|18.2|22.2|18.1|22.5|18.4|22.1|18.1|0
1637353500000|2021-11-19 20:25:00|22.1|18.2|22.1|18|22.3|18.3|22|18|0
1637353800000|2021-11-19 20:30:00|22|17.9|22.2|18.2|22.3|18.3|21.9|17.9|0
1637354100000|2021-11-19 20:35:00|22.1|18.1|22.3|18.2|22.5|18.4|22.1|18.1|0
1637354400000|2021-11-19 20:40:00|22.2|18.3|22.3|18.3|22.5|18.4|22|18|0
1637354700000|2021-11-19 20:45:00|22.4|18.4|22.2|18.2|22.6|18.5|22.1|18.1|0
1637355000000|2021-11-19 20:50:00|22.1|18.1|22.3|18.2|22.7|18.5|22.1|18.1|0
1637355300000|2021-11-19 20:55:00|22.4|18.3|22.2|18.2|22.6|18.5|21.9|17.9|0
1637355600000|2021-11-19 21:00:00|22.3|18.1|22.2|18.2|22.3|18.2|22|18|0
1637355900000|2021-11-19 21:05:00|22.1|18.1|22.1|18.1|22.3|18.2|22|18|0
1637356200000|2021-11-19 21:10:00|22.2|18|22|18|22.2|18.1|21.9|17.9|0
1637591700000|2021-11-22 14:35:00|17|13|16.4|12.4|17|13|16.4|12.4|0
1637592000000|2021-11-22 14:40:00|16.2|12.2|16.2|12.2|16.6|12.6|16.1|12.1|0
1637592300000|2021-11-22 14:45:00|16.1|12.1|16.2|12.2|16.9|12.9|16|12|0
1637592600000|2021-11-22 14:50:00|16|12|16.1|12.1|16.4|12.4|16|12|0
1637592900000|2021-11-22 14:55:00|16|12|16.3|12.3|16.3|12.3|15.9|11.9|0
1637593200000|2021-11-22 15:00:00|16.2|12.2|15.8|11.8|16.9|12.9|15.6|11.6|0
1637593500000|2021-11-22 15:05:00|15.7|11.7|15.5|11.5|16|12|15.4|11.4|0
1637593800000|2021-11-22 15:10:00|15.4|11.4|15.3|11.3|15.5|11.5|15.2|11.2|0
1637594100000|2021-11-22 15:15:00|15.2|11.2|15.3|11.3|15.3|11.3|15|11|0
1637594400000|2021-11-22 15:20:00|15.2|11.2|15.5|11.5|16.1|12.1|15.2|11.2|0
1637594700000|2021-11-22 15:25:00|15.6|11.6|15.7|11.7|15.8|11.8|15.5|11.5|0
1637595000000|2021-11-22 15:30:00|15.6|11.6|15.6|11.6|15.7|11.7|15.6|11.6|0
1637595300000|2021-11-22 15:35:00|15.7|11.7|15.8|11.8|15.9|11.9|15.6|11.6|0
1637595600000|2021-11-22 15:40:00|15.7|11.7|15.8|11.8|15.9|11.9|15.7|11.7|0
1637595900000|2021-11-22 15:45:00|15.9|11.9|15.7|11.7|17.1|13.1|15.2|11.2|0
1637596200000|2021-11-22 15:50:00|15.6|11.6|16|12|16|12|15.6|11.6|0
1637596500000|2021-11-22 15:55:00|15.9|11.9|16.6|12.6|16.8|12.8|15.9|11.9|0
1637596800000|2021-11-22 16:00:00|16.5|12.5|17.3|13.3|17.3|13.3|16.4|12.4|0
1637597100000|2021-11-22 16:05:00|17.4|13.4|17.5|13.5|17.6|13.6|17.2|13.2|0
1637597400000|2021-11-22 16:10:00|17.4|13.4|17.7|13.7|18.1|14.1|17.4|13.4|0
1637597700000|2021-11-22 16:15:00|17.6|13.6|18|14|18.1|14.1|17.6|13.6|0
1637598000000|2021-11-22 16:20:00|18.1|14.1|18.3|14.3|18.5|14.5|17.8|13.8|0
1637598300000|2021-11-22 16:25:00|18.4|14.4|18.7|14.7|19|15|18.4|14.4|0
1637598600000|2021-11-22 16:30:00|18.8|14.8|18.5|14.5|19|15|18.2|14.2|0
1637598900000|2021-11-22 16:35:00|18.4|14.4|18.6|14.6|18.7|14.7|18.2|14.2|0
1637599200000|2021-11-22 16:40:00|18.7|14.7|19.7|15.7|19.7|15.7|18.5|14.5|0
1637599500000|2021-11-22 16:45:00|19.6|15.6|20.2|16.2|20.2|16.2|19.1|15.1|0
1637599800000|2021-11-22 16:50:00|20.1|16.1|21.7|17.7|21.9|17.9|17.2|13.2|0
1637600100000|2021-11-22 16:55:00|21.6|17.6|22.6|18.5|24.8|20.3|21.5|17.5|0
1637600400000|2021-11-22 17:00:00|22.8|18.6|22.9|18.7|24.1|19.7|21.7|17.7|0
1637600700000|2021-11-22 17:05:00|23|18.8|23.3|19.1|23.6|19.3|22|18|0
1637601000000|2021-11-22 17:10:00|23.2|19|22.9|18.7|23.4|19.1|22.5|18.4|0
1637601300000|2021-11-22 17:15:00|22.8|18.8|23|18.9|23.5|19.2|22|18|0
1637601600000|2021-11-22 17:20:00|22.9|18.8|23.6|19.3|23.7|19.4|22.7|18.6|0
1637601900000|2021-11-22 17:25:00|23.5|19.2|22.5|18.4|23.6|19.3|22.3|18.2|0
1637602200000|2021-11-22 17:30:00|22.6|18.5|21.8|17.8|22.6|18.5|21.7|17.7|0
1637602500000|2021-11-22 17:35:00|21.9|17.9|21.5|17.5|22.1|18.1|21.4|17.4|0
1637602800000|2021-11-22 17:40:00|21.4|17.4|21|17|21.4|17.4|21|17|0
1637603100000|2021-11-22 17:45:00|21.1|17.1|19.8|15.8|21.4|17.4|19.6|15.6|0
1637603400000|2021-11-22 17:50:00|19.7|15.7|21.6|17.6|21.6|17.6|19.7|15.7|0
1637603700000|2021-11-22 17:55:00|20.9|16.9|20.9|16.9|21.4|17.4|20.5|16.5|0
1637604000000|2021-11-22 18:00:00|21|17|22|18|22|18|20.9|16.9|0
1637604300000|2021-11-22 18:05:00|21.9|17.9|21.9|17.9|21.9|17.9|21.4|17.4|0
1637604600000|2021-11-22 18:10:00|21.8|17.8|21.4|17.4|21.8|17.8|21.3|17.3|0
1637604900000|2021-11-22 18:15:00|21.3|17.3|20.5|16.5|21.4|17.4|20.4|16.4|0
1637605200000|2021-11-22 18:20:00|20.6|16.6|20.4|16.4|20.6|16.6|20.3|16.3|0
1637605500000|2021-11-22 18:25:00|20.3|16.3|20.6|16.6|20.9|16.9|20.3|16.3|0
1637605800000|2021-11-22 18:30:00|20.5|16.5|20.6|16.6|20.8|16.8|20.2|16.2|0
1637606100000|2021-11-22 18:35:00|20.5|16.5|20.8|16.8|20.8|16.8|20.3|16.3|0
1637606400000|2021-11-22 18:40:00|20.9|16.9|20.6|16.6|21.2|17.2|20.4|16.4|0
1637606700000|2021-11-22 18:45:00|20.7|16.7|20.9|16.9|20.9|16.9|20.5|16.5|0
1637607000000|2021-11-22 18:50:00|21|17|21.1|17.1|21.2|17.2|20.7|16.7|0
1637607300000|2021-11-22 18:55:00|21|17|21.4|17.4|21.5|17.5|20.9|16.9|0
1637607600000|2021-11-22 19:00:00|21.5|17.5|20.3|16.3|21.5|17.5|20.2|16.2|0
1637607900000|2021-11-22 19:05:00|20.2|16.2|20.8|16.8|20.8|16.8|20.2|16.2|0
1637608200000|2021-11-22 19:10:00|20.7|16.7|20.4|16.4|20.9|16.9|20.4|16.4|0
1637608500000|2021-11-22 19:15:00|20.5|16.5|20.5|16.5|20.6|16.6|20.4|16.4|0
1637608800000|2021-11-22 19:20:00|20.6|16.6|20.4|16.4|20.8|16.8|20.2|16.2|0
1637609100000|2021-11-22 19:25:00|20.5|16.5|20.7|16.7|20.9|16.9|20.5|16.5|0
1637609400000|2021-11-22 19:30:00|20.8|16.8|20.4|16.4|20.8|16.8|20|16|0
1637609700000|2021-11-22 19:35:00|20.3|16.3|20.1|16.1|20.3|16.3|20|16|0
1637610000000|2021-11-22 19:40:00|20.2|16.2|20|16|20.2|16.2|19.9|15.9|0
1637610300000|2021-11-22 19:45:00|20.1|16.1|19.7|15.7|20.1|16.1|19.4|15.4|0
1637610600000|2021-11-22 19:50:00|19.6|15.6|19.4|15.4|19.6|15.6|19.4|15.4|0
1637610900000|2021-11-22 19:55:00|19.3|15.3|19.5|15.5|19.7|15.7|19.3|15.3|0
1637611200000|2021-11-22 20:00:00|19.6|15.6|19|15|19.8|15.8|18.8|14.8|0
1637611500000|2021-11-22 20:05:00|18.9|14.9|18.9|14.9|19.2|15.2|18.8|14.8|0
1637611800000|2021-11-22 20:10:00|18.8|14.8|18.6|14.6|20.2|16.2|17.8|13.8|0
1637612100000|2021-11-22 20:15:00|18.5|14.5|18.8|14.8|18.8|14.8|18.5|14.5|0
1637612400000|2021-11-22 20:20:00|18.7|14.7|18.9|14.9|19|15|18.6|14.6|0
1637612700000|2021-11-22 20:25:00|18.8|14.8|19.4|15.4|19.5|15.5|18.8|14.8|0
1637613000000|2021-11-22 20:30:00|19.5|15.5|19.4|15.4|19.5|15.5|19.1|15.1|0
1637613300000|2021-11-22 20:35:00|19.5|15.5|20.4|16.4|20.4|16.4|19.2|15.2|0
1637613600000|2021-11-22 20:40:00|20.3|16.3|21.3|17.3|21.3|17.3|20.2|16.2|0
1637613900000|2021-11-22 20:45:00|21.2|17.2|22.2|18.2|22.3|18.3|19.3|15.3|0
1637614200000|2021-11-22 20:50:00|22.6|18.5|25|20.5|25.1|20.6|22.4|18.4|0
1637614500000|2021-11-22 20:55:00|25.1|20.4|26.2|21.5|26.4|21.6|24.8|20.3|0
1637614800000|2021-11-22 21:00:00|25.9|21.4|26.2|21.4|26.9|22|25.9|21.2|0
1637615100000|2021-11-22 21:05:00|26|21.3|25.6|20.9|26.2|21.4|24.4|20|0
1637615400000|2021-11-22 21:10:00|25.5|20.8|24.8|20.3|25.6|21|24.7|20.2|0
1637678100000|2021-11-23 14:35:00|30.3|24.8|27.1|22.1|30.3|24.8|26.6|21.7|0
1637678400000|2021-11-23 14:40:00|27.3|22.3|26.7|21.8|27.6|22.5|25.8|21.1|0
1637678700000|2021-11-23 14:45:00|26.8|21.9|24.7|20.2|26.8|21.9|24.4|20|0
1637679000000|2021-11-23 14:50:00|24.8|20.3|24.5|20.1|25.1|20.5|24.1|19.7|0
1637679300000|2021-11-23 14:55:00|24.6|20|24.9|20.3|25|20.5|24.2|19.8|0
1637679600000|2021-11-23 15:00:00|25|20.4|26.4|21.6|27.4|22.4|24.7|20.2|0
1637679900000|2021-11-23 15:05:00|26.5|21.8|29.7|24.3|30.3|24.8|26.2|21.5|0
1637680200000|2021-11-23 15:10:00|29.6|24.2|30.1|24.6|30.8|25.2|28.7|23.5|0
1637680500000|2021-11-23 15:15:00|29.8|24.4|29.8|24.4|30.1|24.6|29|23.7|0
1637680800000|2021-11-23 15:20:00|29.9|24.2|29.6|24.2|30.7|25.1|29|23.7|0
1637681100000|2021-11-23 15:25:00|29.4|24.1|32.9|26.9|33.2|27.1|28.2|23.1|0
1637681400000|2021-11-23 15:30:00|33.2|27.2|32.7|26.7|33.3|27.2|31.6|25.9|0
1637681700000|2021-11-23 15:35:00|32.6|26.6|32.8|26.8|33.4|27.3|32.3|26.5|0
1637682000000|2021-11-23 15:40:00|32.9|26.9|34.2|27.9|34.5|28.2|32.8|26.8|0
1637682300000|2021-11-23 15:45:00|34.3|28|33.8|27.7|34.4|28.1|32.9|26.9|0
1637682600000|2021-11-23 15:50:00|33.9|27.8|37.1|30.3|38.1|31.1|32.9|26.9|0
1637682900000|2021-11-23 15:55:00|37|30.1|38.5|31.5|38.7|31.7|36.5|29.8|0
1637683200000|2021-11-23 16:00:00|38.3|31.4|38.1|31.1|40|32.7|37.6|30.8|0
1637683500000|2021-11-23 16:05:00|38.2|31.2|37.3|30.5|38.6|31.5|37.2|30.4|0
1637683800000|2021-11-23 16:10:00|37.2|30.4|35.8|29.3|37.3|30.5|35.4|29|0
1637684100000|2021-11-23 16:15:00|35.7|29.2|35.3|28.9|35.9|29.4|34.4|28.1|0
1637684400000|2021-11-23 16:20:00|35.2|28.8|35.2|28.8|35.9|29.4|34.9|28.6|0
1637684700000|2021-11-23 16:25:00|35.3|28.9|34.6|28.3|35.3|28.9|33.2|27.2|0
1637685000000|2021-11-23 16:30:00|34.4|28.1|35.8|29.3|35.8|29.3|33.4|27.3|0
1637685300000|2021-11-23 16:35:00|35.4|29|35|28.6|36.8|30.1|34.7|28.4|0
1637685600000|2021-11-23 16:40:00|35.1|28.7|36.8|30.1|36.8|30.1|34.7|28.4|0
1637685900000|2021-11-23 16:45:00|36.7|30|34.6|28.3|37.4|30.6|33.9|27.7|0
1637686200000|2021-11-23 16:50:00|34.5|28.2|34.6|28.3|36.1|29.5|32.9|26.9|0
1637686500000|2021-11-23 16:55:00|34.5|28.2|34.5|28.2|34.8|28.5|33.7|27.6|0
1637686800000|2021-11-23 17:00:00|34.7|28.4|36.1|29.6|36.4|29.8|34.1|27.9|0
1637687100000|2021-11-23 17:05:00|36.2|29.7|35.4|29|36.5|29.9|35|28.7|0
1637687400000|2021-11-23 17:10:00|35.3|28.8|36.3|29.7|36.4|29.7|34.4|28.1|0
1637687700000|2021-11-23 17:15:00|36.1|29.5|34.6|28.3|36.3|29.7|34.3|28.1|0
1637688000000|2021-11-23 17:20:00|34.7|28.4|33.3|27.3|34.9|28.5|33.1|27.1|0
1637688300000|2021-11-23 17:25:00|33.2|27.2|33.7|27.6|34.2|28|32.7|26.8|0
1637688600000|2021-11-23 17:30:00|33.8|27.7|34|27.8|34.1|27.9|32.8|26.8|0
1637688900000|2021-11-23 17:35:00|33.9|27.7|33.9|27.7|34|27.9|32.8|26.9|0
1637689200000|2021-11-23 17:40:00|34|27.8|35.5|29|35.8|29.3|33.5|27.4|0
1637689500000|2021-11-23 17:45:00|35.6|29.1|35|28.6|36|29.4|34.4|28.2|0
1637689800000|2021-11-23 17:50:00|35.2|28.8|35.7|29.2|35.7|29.2|34.3|28|0
1637690100000|2021-11-23 17:55:00|35.6|29.1|36.2|29.6|36.9|30.2|35.4|28.9|0
1637690400000|2021-11-23 18:00:00|36.3|29.7|35.7|29.2|37|30.3|34.9|28.6|0
1637690700000|2021-11-23 18:05:00|35.6|29.1|36|29.5|36.5|29.9|35.3|28.9|0
1637691000000|2021-11-23 18:10:00|36.1|29.6|37.5|30.7|37.9|31|35.3|28.9|0
1637691300000|2021-11-23 18:15:00|37.4|30.6|38.7|31.6|38.8|31.7|35.7|29.2|0
1637691600000|2021-11-23 18:20:00|38.5|31.5|37.7|30.8|38.5|31.5|37|30.3|0
1637691900000|2021-11-23 18:25:00|37.9|30.9|38.2|31.2|38.5|31.5|36.7|30|0
1637692200000|2021-11-23 18:30:00|38.3|31.3|39.6|32.4|39.7|32.5|38.3|31.3|0
1637692500000|2021-11-23 18:35:00|39.4|32.2|38.3|31.3|40.1|32.8|37.7|30.9|0
1637692800000|2021-11-23 18:40:00|38.2|31.5|38.6|31.6|38.7|31.7|37.5|30.7|0
1637693100000|2021-11-23 18:45:00|38.7|31.5|36.4|29.8|38.7|31.6|35.7|29.2|0
1637693400000|2021-11-23 18:50:00|36.3|29.7|34|27.8|36.3|29.7|34|27.8|0
1637693700000|2021-11-23 18:55:00|33.8|27.7|35|28.6|35.5|29|33.6|27.5|0
1637694000000|2021-11-23 19:00:00|34.9|28.5|35.6|29.1|35.7|29.2|33.8|27.6|0
1637694300000|2021-11-23 19:05:00|35.5|29|35.2|28.8|35.8|29.3|34.4|28.2|0
1637694600000|2021-11-23 19:10:00|35.3|28.9|35.4|29|35.8|29.3|34.8|28.5|0
1637694900000|2021-11-23 19:15:00|35.3|28.9|37.6|30.7|37.7|30.8|35.3|28.9|0
1637695200000|2021-11-23 19:20:00|37.5|30.6|36.3|29.7|37.5|30.7|35.5|29|0
1637695500000|2021-11-23 19:25:00|36.4|29.8|36.1|29.6|36.5|29.9|35.4|29|0
1637695800000|2021-11-23 19:30:00|36.2|29.7|36.5|29.8|37|30.2|35.1|28.8|0
1637696100000|2021-11-23 19:35:00|36.6|30|35.3|28.9|36.6|30|34.7|28.4|0
1637696400000|2021-11-23 19:40:00|35.4|28.8|34.8|28.5|35.9|29.3|34.8|28.5|0
1637696700000|2021-11-23 19:45:00|34.9|28.6|32.2|26.3|35.2|28.8|32.2|26.3|0
1637697000000|2021-11-23 19:50:00|32.3|26.4|30.1|24.6|35.5|29|29.7|24.3|0
1637697300000|2021-11-23 19:55:00|30.2|24.7|30.3|24.8|31|25.4|29.7|24.3|0
1637697600000|2021-11-23 20:00:00|30.1|24.7|30.7|25.1|31.5|25.7|29.9|24.5|0
1637697900000|2021-11-23 20:05:00|30.6|25|29.4|24|30.6|25|29.2|23.9|0
1637698200000|2021-11-23 20:10:00|29.5|24.2|28.9|23.7|30.2|24.7|28.9|23.6|0
1637698500000|2021-11-23 20:15:00|28.8|23.6|29.9|24.5|30.1|24.6|28.4|23.3|0
1637698800000|2021-11-23 20:20:00|29.8|24.4|30|24.5|30.4|24.9|29.5|24.2|0
1637699100000|2021-11-23 20:25:00|29.9|24.4|30.2|24.7|30.3|24.8|28.7|23.5|0
1637699400000|2021-11-23 20:30:00|30.1|24.6|29.9|24.4|30.2|24.7|29|23.7|0
1637699700000|2021-11-23 20:35:00|29.8|24.3|28.6|23.4|30.2|24.7|28.1|23|0
1637700000000|2021-11-23 20:40:00|28.5|23.3|28.2|23.1|28.8|23.5|27.9|22.8|0
1637700300000|2021-11-23 20:45:00|28.3|23.2|29|23.7|29.3|24|28|22.9|0
1637700600000|2021-11-23 20:50:00|28.9|23.6|27.8|22.7|28.9|23.6|26.8|21.9|0
1637700900000|2021-11-23 20:55:00|27.6|22.6|27.1|22.1|28.1|23|26.9|22|0
1637701200000|2021-11-23 21:00:00|27.2|22.2|28.3|23.2|28.4|23.2|27.2|22.2|0
1637701500000|2021-11-23 21:05:00|28.2|23.1|28.7|23.5|28.8|23.5|28.2|23.1|0
1637701800000|2021-11-23 21:10:00|28.6|23.4|28.8|23.6|28.9|23.6|28.4|23.2|0
1637764500000|2021-11-24 14:35:00|36.3|29.7|38|31.1|38|31.1|33.6|27.5|0
1637764800000|2021-11-24 14:40:00|37.8|30.9|38|31.1|38.8|31.7|36.5|29.9|0
1637765100000|2021-11-24 14:45:00|38.2|31.2|37.8|31|39.4|32.2|36.4|29.8|0
1637765400000|2021-11-24 14:50:00|37.7|30.8|36.8|30.1|37.8|30.9|35.4|28.9|0
1637765700000|2021-11-24 14:55:00|36.5|29.9|34.9|28.6|36.8|30.1|34.8|28.5|0
1637766000000|2021-11-24 15:00:00|35|28.9|32.6|26.7|36.4|29.7|31.9|26.1|0
1637766300000|2021-11-24 15:05:00|32.5|26.6|34.1|27.9|34.3|28|31.8|26.1|0
1637766600000|2021-11-24 15:10:00|34.2|28|36.1|29.6|37.7|30.9|33.4|27.3|0
1637766900000|2021-11-24 15:15:00|35.9|29.5|36.1|29.5|36.6|30|35.3|28.9|0
1637767200000|2021-11-24 15:20:00|36.2|29.6|33.4|27.3|36.6|29.9|33.4|27.3|0
1637767500000|2021-11-24 15:25:00|33.7|27.5|32.8|26.8|33.7|27.5|32.4|26.5|0
1637767800000|2021-11-24 15:30:00|32.7|26.7|33.3|27.3|33.5|27.4|32.2|26.4|0
1637768100000|2021-11-24 15:35:00|33.2|27.2|31.9|26.1|33.2|27.2|31.8|26.1|0
1637768400000|2021-11-24 15:40:00|32|26.2|33.8|27.6|33.9|27.7|31.7|25.9|0
1637768700000|2021-11-24 15:45:00|33.6|27.5|33.5|27.4|34.5|28.2|33.5|27.4|0
1637769000000|2021-11-24 15:50:00|33.3|27.3|32.5|26.6|33.3|27.3|32.3|26.4|0
1637769300000|2021-11-24 15:55:00|32.4|26.5|32.8|26.8|33.1|27.1|32|26.2|0
1637769600000|2021-11-24 16:00:00|32.7|26.9|33.8|27.7|34.4|28.1|31|25.4|0
1637769900000|2021-11-24 16:05:00|33.7|27.6|32.7|26.8|33.8|27.7|32.5|26.6|0
1637770200000|2021-11-24 16:10:00|32.6|26.7|31.3|25.6|32.6|26.7|31.1|25.4|0
1637770500000|2021-11-24 16:15:00|31.4|25.7|29.9|24.5|31.5|25.8|29.9|24.5|0
1637770800000|2021-11-24 16:20:00|30|24.6|28|22.9|31.4|25.7|26.5|21.7|0
1637771100000|2021-11-24 16:25:00|27.9|22.8|28.3|23.1|28.5|23.4|27.9|22.8|0
1637771400000|2021-11-24 16:30:00|28|22.9|28.9|23.6|28.9|23.6|27.4|22.4|0
1637771700000|2021-11-24 16:35:00|28.8|23.5|28.7|23.5|29.1|23.8|28.2|23.1|0
1637772000000|2021-11-24 16:40:00|28.8|23.6|28|22.9|28.9|23.7|28|22.9|0
1637772300000|2021-11-24 16:45:00|28.1|23|27.6|22.6|28.3|23.2|27.4|22.4|0
1637772600000|2021-11-24 16:50:00|27.5|22.5|27.8|22.8|28|22.9|27.1|22.2|0
1637772900000|2021-11-24 16:55:00|27.9|22.9|28.5|23.3|28.7|23.5|27.8|22.8|0
1637773200000|2021-11-24 17:00:00|28.4|23.4|28.8|23.6|29.7|24.3|28.1|23|0
1637773500000|2021-11-24 17:05:00|28.9|23.7|29.4|24|29.8|24.4|28.8|23.6|0
1637773800000|2021-11-24 17:10:00|29.3|24.1|28.5|23.3|29.4|24.1|28.4|23.2|0
1637774100000|2021-11-24 17:15:00|28.6|23.4|29.2|23.9|29.6|24.2|28.6|23.4|0
1637774400000|2021-11-24 17:20:00|29.3|24|30.2|24.7|30.6|25|29.2|23.9|0
1637774700000|2021-11-24 17:25:00|30.3|24.8|30.2|24.7|30.7|25.1|30.1|24.7|0
1637775000000|2021-11-24 17:30:00|30.3|24.8|30.3|24.8|30.4|24.9|29.8|24.4|0
1637775300000|2021-11-24 17:35:00|30.2|24.7|29|23.8|30.2|24.7|28.9|23.7|0
1637775600000|2021-11-24 17:40:00|29.1|23.7|29.1|23.8|29.4|24.1|28.8|23.6|0
1637775900000|2021-11-24 17:45:00|29|23.7|28.5|23.3|29|23.7|28.5|23.3|0
1637776200000|2021-11-24 17:50:00|28.4|23.4|28.5|23.3|28.8|23.5|28.3|23.1|0
1637776500000|2021-11-24 17:55:00|28.4|23.2|28.5|23.4|28.9|23.6|28.4|23.2|0
1637776800000|2021-11-24 18:00:00|28.6|23.3|29.1|23.8|29.3|23.9|27.9|22.8|0
1637777100000|2021-11-24 18:05:00|29|23.7|28.3|23.2|29|23.8|28.2|23.1|0
1637777400000|2021-11-24 18:10:00|28.4|23.1|28.3|23.2|28.4|23.3|28|22.9|0
1637777700000|2021-11-24 18:15:00|28.2|23.1|28.4|23.3|28.5|23.3|28.1|23|0
1637778000000|2021-11-24 18:20:00|28.5|23.2|27.8|22.8|28.6|23.4|27.8|22.7|0
1637778300000|2021-11-24 18:25:00|27.9|22.7|28.1|23|28.4|23.2|27.6|22.6|0
1637778600000|2021-11-24 18:30:00|27.9|22.8|28.2|23.1|28.3|23.1|27.8|22.7|0
1637778900000|2021-11-24 18:35:00|28.3|23|28.7|23.5|29|23.7|27.9|22.8|0
1637779200000|2021-11-24 18:40:00|28.6|23.4|28.4|23.3|28.8|23.6|28.1|23|0
1637779500000|2021-11-24 18:45:00|28.5|23.4|28.5|23.3|28.7|23.5|28.2|23.1|0
1637779800000|2021-11-24 18:50:00|28.6|23.4|28.7|23.5|28.8|23.6|28.3|23.2|0
1637780100000|2021-11-24 18:55:00|28.8|23.6|29|23.7|29.1|23.8|28.7|23.5|0
1637780400000|2021-11-24 19:00:00|29.1|23.8|29.1|23.8|29.8|24.4|27.6|22.6|0
1637780700000|2021-11-24 19:05:00|28.9|23.7|30.2|24.7|30.4|24.8|28.5|23.3|0
1637781000000|2021-11-24 19:10:00|30.1|24.6|30.4|24.9|31.5|25.8|29.9|24.5|0
1637781300000|2021-11-24 19:15:00|30.3|24.8|29.1|23.8|30.6|25|28.8|23.6|0
1637781600000|2021-11-24 19:20:00|29|23.9|29.2|23.9|29.6|24.2|29|23.8|0
1637781900000|2021-11-24 19:25:00|29.3|24|30|24.6|30.3|24.8|29.1|23.8|0
1637782200000|2021-11-24 19:30:00|29.9|24.5|29.7|24.3|29.9|24.5|29|23.7|0
1637782500000|2021-11-24 19:35:00|29.6|24.2|29.6|24.2|30|24.5|29.4|24|0
1637782800000|2021-11-24 19:40:00|29.5|24.3|28.3|23.2|30|24.5|28.2|23.1|0
1637783100000|2021-11-24 19:45:00|28.2|23.1|28.6|23.4|28.6|23.4|27.9|22.9|0
1637783400000|2021-11-24 19:50:00|28.5|23.3|28.1|23|28.5|23.3|27.8|22.8|0
1637783700000|2021-11-24 19:55:00|28|22.9|27.9|22.8|28.1|23|27.6|22.6|0
1637784000000|2021-11-24 20:00:00|27.8|22.9|27.9|22.8|28.4|23.3|27.7|22.7|0
1637784300000|2021-11-24 20:05:00|27.8|22.7|27|22.1|28|22.9|26.9|22|0
1637784600000|2021-11-24 20:10:00|27.1|22.2|26.8|21.9|27.3|22.3|26.7|21.9|0
1637784900000|2021-11-24 20:15:00|26.7|22|26.4|21.6|27.1|22.2|26.4|21.6|0
1637785200000|2021-11-24 20:20:00|26.5|21.7|26.7|21.8|26.7|21.8|26.2|21.5|0
1637785500000|2021-11-24 20:25:00|26.6|21.7|26.5|21.7|26.7|21.8|26.3|21.5|0
1637785800000|2021-11-24 20:30:00|26.6|21.6|26.7|21.8|27.4|22.4|24.5|20|0
1637786100000|2021-11-24 20:35:00|26.6|21.9|25.4|20.7|27.5|22.5|25.2|20.6|0
1637786400000|2021-11-24 20:40:00|25.3|20.8|25.7|21|26|21.3|25.3|20.7|0
1637786700000|2021-11-24 20:45:00|25.8|21.1|25.9|21.2|26.3|21.5|25.7|21|0
1637787000000|2021-11-24 20:50:00|26|21.1|25.3|20.7|26|21.1|25.1|20.6|0
1637787300000|2021-11-24 20:55:00|25.5|20.9|25.1|20.5|25.6|21|25.1|20.5|0
1637787600000|2021-11-24 21:00:00|25.9|21.2|25.5|20.8|25.9|21.2|25.4|20.8|0
1637787900000|2021-11-24 21:05:00|25.4|20.9|25.6|21|25.7|21|25.4|20.8|0
1637788200000|2021-11-24 21:10:00|25.5|20.9|25.4|20.8|25.6|20.9|25.3|20.7|0
1637764500000|2021-11-24 14:35:00|36.3|29.7|38|31.1|38|31.1|33.6|27.5|0
1637764800000|2021-11-24 14:40:00|37.8|30.9|38|31.1|38.8|31.7|36.5|29.9|0
1637765100000|2021-11-24 14:45:00|38.2|31.2|37.8|31|39.4|32.2|36.4|29.8|0
1637765400000|2021-11-24 14:50:00|37.7|30.8|36.8|30.1|37.8|30.9|35.4|28.9|0
1637765700000|2021-11-24 14:55:00|36.5|29.9|34.9|28.6|36.8|30.1|34.8|28.5|0
1637766000000|2021-11-24 15:00:00|35|28.9|32.6|26.7|36.4|29.7|31.9|26.1|0
1637766300000|2021-11-24 15:05:00|32.5|26.6|34.1|27.9|34.3|28|31.8|26.1|0
1637766600000|2021-11-24 15:10:00|34.2|28|36.1|29.6|37.7|30.9|33.4|27.3|0
1637766900000|2021-11-24 15:15:00|35.9|29.5|36.1|29.5|36.6|30|35.3|28.9|0
1637767200000|2021-11-24 15:20:00|36.2|29.6|33.4|27.3|36.6|29.9|33.4|27.3|0
1637767500000|2021-11-24 15:25:00|33.7|27.5|32.8|26.8|33.7|27.5|32.4|26.5|0
1637767800000|2021-11-24 15:30:00|32.7|26.7|33.3|27.3|33.5|27.4|32.2|26.4|0
1637768100000|2021-11-24 15:35:00|33.2|27.2|31.9|26.1|33.2|27.2|31.8|26.1|0
1637768400000|2021-11-24 15:40:00|32|26.2|33.8|27.6|33.9|27.7|31.7|25.9|0
1637768700000|2021-11-24 15:45:00|33.6|27.5|33.5|27.4|34.5|28.2|33.5|27.4|0
1637769000000|2021-11-24 15:50:00|33.3|27.3|32.5|26.6|33.3|27.3|32.3|26.4|0
1637769300000|2021-11-24 15:55:00|32.4|26.5|32.8|26.8|33.1|27.1|32|26.2|0
1637769600000|2021-11-24 16:00:00|32.7|26.9|33.8|27.7|34.4|28.1|31|25.4|0
1637769900000|2021-11-24 16:05:00|33.7|27.6|32.7|26.8|33.8|27.7|32.5|26.6|0
1637770200000|2021-11-24 16:10:00|32.6|26.7|31.3|25.6|32.6|26.7|31.1|25.4|0
1637770500000|2021-11-24 16:15:00|31.4|25.7|29.9|24.5|31.5|25.8|29.9|24.5|0
1637770800000|2021-11-24 16:20:00|30|24.6|28|22.9|31.4|25.7|26.5|21.7|0
1637771100000|2021-11-24 16:25:00|27.9|22.8|28.3|23.1|28.5|23.4|27.9|22.8|0
1637771400000|2021-11-24 16:30:00|28|22.9|28.9|23.6|28.9|23.6|27.4|22.4|0
1637771700000|2021-11-24 16:35:00|28.8|23.5|28.7|23.5|29.1|23.8|28.2|23.1|0
1637772000000|2021-11-24 16:40:00|28.8|23.6|28|22.9|28.9|23.7|28|22.9|0
1637772300000|2021-11-24 16:45:00|28.1|23|27.6|22.6|28.3|23.2|27.4|22.4|0
1637772600000|2021-11-24 16:50:00|27.5|22.5|27.8|22.8|28|22.9|27.1|22.2|0
1637772900000|2021-11-24 16:55:00|27.9|22.9|28.5|23.3|28.7|23.5|27.8|22.8|0
1637773200000|2021-11-24 17:00:00|28.4|23.4|28.8|23.6|29.7|24.3|28.1|23|0
1637773500000|2021-11-24 17:05:00|28.9|23.7|29.4|24|29.8|24.4|28.8|23.6|0
1637773800000|2021-11-24 17:10:00|29.3|24.1|28.5|23.3|29.4|24.1|28.4|23.2|0
1637774100000|2021-11-24 17:15:00|28.6|23.4|29.2|23.9|29.6|24.2|28.6|23.4|0
1637774400000|2021-11-24 17:20:00|29.3|24|30.2|24.7|30.6|25|29.2|23.9|0
1637774700000|2021-11-24 17:25:00|30.3|24.8|30.2|24.7|30.7|25.1|30.1|24.7|0
1637775000000|2021-11-24 17:30:00|30.3|24.8|30.3|24.8|30.4|24.9|29.8|24.4|0
1637775300000|2021-11-24 17:35:00|30.2|24.7|29|23.8|30.2|24.7|28.9|23.7|0
1637775600000|2021-11-24 17:40:00|29.1|23.7|29.1|23.8|29.4|24.1|28.8|23.6|0
1637775900000|2021-11-24 17:45:00|29|23.7|28.5|23.3|29|23.7|28.5|23.3|0
1637776200000|2021-11-24 17:50:00|28.4|23.4|28.5|23.3|28.8|23.5|28.3|23.1|0
1637776500000|2021-11-24 17:55:00|28.4|23.2|28.5|23.4|28.9|23.6|28.4|23.2|0
1637776800000|2021-11-24 18:00:00|28.6|23.3|29.1|23.8|29.3|23.9|27.9|22.8|0
1637777100000|2021-11-24 18:05:00|29|23.7|28.3|23.2|29|23.8|28.2|23.1|0
1637777400000|2021-11-24 18:10:00|28.4|23.1|28.3|23.2|28.4|23.3|28|22.9|0
1637777700000|2021-11-24 18:15:00|28.2|23.1|28.4|23.3|28.5|23.3|28.1|23|0
1637778000000|2021-11-24 18:20:00|28.5|23.2|27.8|22.8|28.6|23.4|27.8|22.7|0
1637778300000|2021-11-24 18:25:00|27.9|22.7|28.1|23|28.4|23.2|27.6|22.6|0
1637778600000|2021-11-24 18:30:00|27.9|22.8|28.2|23.1|28.3|23.1|27.8|22.7|0
1637778900000|2021-11-24 18:35:00|28.3|23|28.7|23.5|29|23.7|27.9|22.8|0
1637779200000|2021-11-24 18:40:00|28.6|23.4|28.4|23.3|28.8|23.6|28.1|23|0
1637779500000|2021-11-24 18:45:00|28.5|23.4|28.5|23.3|28.7|23.5|28.2|23.1|0
1637779800000|2021-11-24 18:50:00|28.6|23.4|28.7|23.5|28.8|23.6|28.3|23.2|0
1637780100000|2021-11-24 18:55:00|28.8|23.6|29|23.7|29.1|23.8|28.7|23.5|0
1637780400000|2021-11-24 19:00:00|29.1|23.8|29.1|23.8|29.8|24.4|27.6|22.6|0
1637780700000|2021-11-24 19:05:00|28.9|23.7|30.2|24.7|30.4|24.8|28.5|23.3|0
1637781000000|2021-11-24 19:10:00|30.1|24.6|30.4|24.9|31.5|25.8|29.9|24.5|0
1637781300000|2021-11-24 19:15:00|30.3|24.8|29.1|23.8|30.6|25|28.8|23.6|0
1637781600000|2021-11-24 19:20:00|29|23.9|29.2|23.9|29.6|24.2|29|23.8|0
1637781900000|2021-11-24 19:25:00|29.3|24|30|24.6|30.3|24.8|29.1|23.8|0
1637782200000|2021-11-24 19:30:00|29.9|24.5|29.7|24.3|29.9|24.5|29|23.7|0
1637782500000|2021-11-24 19:35:00|29.6|24.2|29.6|24.2|30|24.5|29.4|24|0
1637782800000|2021-11-24 19:40:00|29.5|24.3|28.3|23.2|30|24.5|28.2|23.1|0
1637783100000|2021-11-24 19:45:00|28.2|23.1|28.6|23.4|28.6|23.4|27.9|22.9|0
1637783400000|2021-11-24 19:50:00|28.5|23.3|28.1|23|28.5|23.3|27.8|22.8|0
1637783700000|2021-11-24 19:55:00|28|22.9|27.9|22.8|28.1|23|27.6|22.6|0
1637784000000|2021-11-24 20:00:00|27.8|22.9|27.9|22.8|28.4|23.3|27.7|22.7|0
1637784300000|2021-11-24 20:05:00|27.8|22.7|27|22.1|28|22.9|26.9|22|0
1637784600000|2021-11-24 20:10:00|27.1|22.2|26.8|21.9|27.3|22.3|26.7|21.9|0
1637784900000|2021-11-24 20:15:00|26.7|22|26.4|21.6|27.1|22.2|26.4|21.6|0
1637785200000|2021-11-24 20:20:00|26.5|21.7|26.7|21.8|26.7|21.8|26.2|21.5|0
1637785500000|2021-11-24 20:25:00|26.6|21.7|26.5|21.7|26.7|21.8|26.3|21.5|0
1637785800000|2021-11-24 20:30:00|26.6|21.6|26.7|21.8|27.4|22.4|24.5|20|0
1637786100000|2021-11-24 20:35:00|26.6|21.9|25.4|20.7|27.5|22.5|25.2|20.6|0
1637786400000|2021-11-24 20:40:00|25.3|20.8|25.7|21|26|21.3|25.3|20.7|0
1637786700000|2021-11-24 20:45:00|25.8|21.1|25.9|21.2|26.3|21.5|25.7|21|0
1637787000000|2021-11-24 20:50:00|26|21.1|25.3|20.7|26|21.1|25.1|20.6|0
1637787300000|2021-11-24 20:55:00|25.5|20.9|25.1|20.5|25.6|21|25.1|20.5|0
1637787600000|2021-11-24 21:00:00|25.9|21.2|25.5|20.8|25.9|21.2|25.4|20.8|0
1637787900000|2021-11-24 21:05:00|25.4|20.9|25.6|21|25.7|21|25.4|20.8|0
1637788200000|2021-11-24 21:10:00|25.5|20.9|25.4|20.8|25.6|20.9|25.3|20.7|0
1637937300000|2021-11-26 14:35:00|34.3|26.7|36|28|37.1|28.8|32.4|25.2|0
1637937600000|2021-11-26 14:40:00|35.9|27.9|39.3|30.6|39.3|30.6|35.4|27.6|0
1637937900000|2021-11-26 14:45:00|39.5|30.8|45.5|35.4|45.9|35.7|39.5|30.7|0
1637938200000|2021-11-26 14:50:00|45.7|35.5|43.6|33.9|46.3|36|42.6|33.1|0
1637938500000|2021-11-26 14:55:00|43.3|33.7|42|32.7|44.5|34.6|41.4|32.2|0
1637938800000|2021-11-26 15:00:00|42.5|33.1|46.3|36|46.3|36|42|32.6|0
1637939100000|2021-11-26 15:05:00|46.1|35.9|45.3|35.2|46.1|35.9|44|34.2|0
1637939400000|2021-11-26 15:10:00|45.6|35.5|47.1|36.7|47.7|37.3|45.6|35.5|0
1637939700000|2021-11-26 15:15:00|47.4|37|47.9|37.5|49.4|39|47|36.6|0
1637940000000|2021-11-26 15:20:00|48|37.6|51.5|41.1|62.8|52.4|45.8|35.6|0
1637940300000|2021-11-26 15:25:00|51.3|40.9|49.6|39.2|52.2|41.8|49.3|38.9|0
1637940600000|2021-11-26 15:30:00|49.7|39.3|50.6|39.4|51.7|40.2|49|38.6|0
1637940900000|2021-11-26 15:35:00|50.4|39.2|55.1|42.9|55.1|42.9|45.1|35.1|0
1637941200000|2021-11-26 15:40:00|55.2|42.8|56.8|44.2|57.2|44.5|54.5|42.4|0
1637941500000|2021-11-26 15:45:00|56.9|44.3|55.1|42.9|57.7|44.9|55|42.8|0
1637941800000|2021-11-26 15:50:00|57|42.8|58.1|45.2|58.5|45.5|56|42.8|0
1637942100000|2021-11-26 15:55:00|58|45.1|58|45.1|59.8|46.5|57.7|44.9|0
1637942400000|2021-11-26 16:00:00|58.4|45.4|60.5|47.1|61.3|47.7|58.4|45.4|0
1637942700000|2021-11-26 16:05:00|60.6|47|58.7|45.6|60.6|47|58.4|45.4|0
1637943000000|2021-11-26 16:10:00|58.6|45.7|62.6|48.7|62.7|48.8|58.6|45.6|0
1637943300000|2021-11-26 16:15:00|62.5|48.6|64.4|50.1|64.9|50.5|61.8|48|0
1637943600000|2021-11-26 16:20:00|64.3|50|64.6|50.3|65.7|51.3|63.8|49.6|0
1637943900000|2021-11-26 16:25:00|64.8|50.4|59.3|46.1|64.8|50.4|59.3|46.1|0
1637944200000|2021-11-26 16:30:00|59.4|46.2|59.4|46.2|60.4|47|58.7|45.7|0
1637944500000|2021-11-26 16:35:00|59.3|46.1|56.8|44.2|59.4|46.2|56.7|44.1|0
1637944800000|2021-11-26 16:40:00|57.1|44.4|57.4|44.7|58.2|45.2|56.7|44.1|0
1637945100000|2021-11-26 16:45:00|57.5|44.8|58.3|45.4|58.8|45.8|57.2|44.5|0
1637945400000|2021-11-26 16:50:00|58.7|45.6|60.6|47.1|60.6|47.1|57.6|44.8|0
1637945700000|2021-11-26 16:55:00|60.4|47.2|58.8|45.7|60.8|47.3|58.2|45.3|0
1637946000000|2021-11-26 17:00:00|58.7|45.6|58.7|45.6|60.3|46.9|57.7|44.9|0
1637946300000|2021-11-26 17:05:00|58.5|45.5|57.5|44.7|59.2|46|57|44.3|0
1637946600000|2021-11-26 17:10:00|57.4|44.9|58.9|45.8|59.7|46.4|56.6|44|0
1637946900000|2021-11-26 17:15:00|58.8|45.7|58.9|45.8|59.1|46|57.8|45|0
1637947200000|2021-11-26 17:20:00|58.5|45.5|57.9|45|59.5|46.3|57.5|44.7|0
1637947500000|2021-11-26 17:25:00|57.8|45.1|55.3|43|58|45.1|55.3|43|0
1637947800000|2021-11-26 17:30:00|55.4|43.1|55.1|42.8|56|43.5|54.4|42.3|0
1637948100000|2021-11-26 17:35:00|55|42.7|48.8|38|55.2|43|45.8|35.7|0
1637948400000|2021-11-26 17:40:00|48.9|37.8|50.5|39.3|51.1|39.7|48.6|37.8|0
1637948700000|2021-11-26 17:45:00|50.6|39.4|53.5|41.6|53.5|41.6|50.2|39.1|0
1637949000000|2021-11-26 17:50:00|54|42|60.5|47|61.7|48|51.8|40.3|0
1637949300000|2021-11-26 17:55:00|60.6|47.1|57.1|44.4|61|47.5|53.7|41.8|0
1637949600000|2021-11-26 18:00:00|55|42.7|55.9|43.5|57.6|44.8|54.8|42.6|0
1637949900000|2021-11-26 18:05:00|55.8|43.4|57.3|44.5|57.3|44.6|55.1|42.9|0
1637950200000|2021-11-26 18:10:00|57.1|44.4|56.6|44|57.4|44.6|55.8|43.4|0
1637950500000|2021-11-26 18:15:00|56.8|44.2|56.5|44|56.8|44.2|56.5|43.9|0
1638196500000|2021-11-29 14:35:00|26.6|21.8|23.5|19.2|27.2|22.2|23.5|19.2|0
1638196800000|2021-11-29 14:40:00|23.6|19.3|24.5|20|24.6|20.1|23.3|19.1|0
1638197100000|2021-11-29 14:45:00|24.4|20.1|24.9|20.3|28.1|23|24.2|19.8|0
1638197400000|2021-11-29 14:50:00|25.2|20.6|24.1|19.7|25.7|21|23.8|19.4|0
1638197700000|2021-11-29 14:55:00|24|19.6|23.5|19.2|24.2|19.8|22.9|18.7|0
1638198000000|2021-11-29 15:00:00|23.1|18.9|23.5|19.2|23.6|19.3|22.6|18.5|0
1638198300000|2021-11-29 15:05:00|23.7|19.4|23.4|19.1|24.4|20|23.1|18.9|0
1638198600000|2021-11-29 15:10:00|23.6|19.2|23.2|19|23.6|19.3|22.5|18.4|0
1638198900000|2021-11-29 15:15:00|23|18.8|23|18.8|23.6|19.3|22.6|18.5|0
1638199200000|2021-11-29 15:20:00|22.8|18.7|23.4|19.2|24.1|19.7|22.8|18.7|0
1638199500000|2021-11-29 15:25:00|23.3|19.1|24.4|20|24.5|20|23|18.8|0
1638199800000|2021-11-29 15:30:00|24.3|19.9|24.5|20.1|25.7|21|24|19.7|0
1638200100000|2021-11-29 15:35:00|24.4|20|25.1|20.5|26|21.2|23.8|19.5|0
1638200400000|2021-11-29 15:40:00|25.2|20.6|24.5|20.1|25.8|21.1|24.4|19.9|0
1638200700000|2021-11-29 15:45:00|24.4|20|25.6|20.9|25.8|21.1|24|19.6|0
1638201000000|2021-11-29 15:50:00|25.8|21|26|21.3|26.4|21.6|25.5|20.8|0
1638201300000|2021-11-29 15:55:00|26.1|21.4|25.2|20.6|26.1|21.4|25.1|20.5|0
1638201600000|2021-11-29 16:00:00|25.3|20.7|25.4|20.8|25.7|21.1|24.9|20.4|0
1638201900000|2021-11-29 16:05:00|25.5|20.9|24.6|20.1|25.5|20.9|24.4|19.9|0
1638202200000|2021-11-29 16:10:00|24.5|20|24.7|20.2|24.8|20.3|24.3|19.9|0
1638202500000|2021-11-29 16:15:00|24.5|20.1|24.7|20.2|24.7|20.2|24.2|19.8|0
1638202800000|2021-11-29 16:20:00|24.6|20.1|24.1|19.7|24.7|20.2|23.9|19.6|0
1638203100000|2021-11-29 16:25:00|24.2|19.8|24.4|20|24.7|20.2|23.4|19.2|0
1638203400000|2021-11-29 16:30:00|24.5|19.9|23.4|19.2|24.5|19.9|22.8|18.7|0
1638203700000|2021-11-29 16:35:00|23.5|19.3|21.5|17.5|23.6|19.3|21.3|17.3|0
1638204000000|2021-11-29 16:40:00|21.4|17.4|21.2|17.2|21.5|17.5|21.1|17.1|0
1638204300000|2021-11-29 16:45:00|21.3|17.3|21.3|17.3|21.5|17.5|21|17|0
1638204600000|2021-11-29 16:50:00|21.2|17.2|21|17|21.4|17.4|20.8|16.8|0
1638204900000|2021-11-29 16:55:00|21.1|17.1|20.9|16.9|21.1|17.1|20.7|16.7|0
1638205200000|2021-11-29 17:00:00|20.8|16.8|20.5|16.5|21|17|20.4|16.4|0
1638205500000|2021-11-29 17:05:00|20.4|16.4|20.3|16.3|20.5|16.5|20|16|0
1638205800000|2021-11-29 17:10:00|20.2|16.2|20.3|16.3|20.4|16.4|20.1|16.1|0
1638206100000|2021-11-29 17:15:00|20.4|16.4|19.9|15.9|20.5|16.5|19.9|15.9|0
1638206400000|2021-11-29 17:20:00|20|16|19.9|15.9|20|16|19.7|15.7|0
1638206700000|2021-11-29 17:25:00|19.8|15.8|19.8|15.8|20.1|16.1|19.7|15.7|0
1638207000000|2021-11-29 17:30:00|19.7|15.7|18.1|14.1|20.8|16.8|17.9|13.9|0
1638207300000|2021-11-29 17:35:00|18|14|18|14|18.2|14.2|17.9|13.9|0
1638207600000|2021-11-29 17:40:00|18.1|14.1|18.7|14.7|18.7|14.7|17.9|13.9|0
1638207900000|2021-11-29 17:45:00|18.6|14.6|18.7|14.7|18.7|14.7|18.5|14.5|0
1638208200000|2021-11-29 17:50:00|18.6|14.6|19.1|15.1|19.1|15.1|18.6|14.6|0
1638208500000|2021-11-29 17:55:00|19|15|18.8|14.8|19.1|15.1|18.7|14.7|0
1638208800000|2021-11-29 18:00:00|18.7|14.7|18.5|14.5|18.8|14.8|18.4|14.4|0
1638209100000|2021-11-29 18:05:00|18.4|14.4|18.2|14.2|18.4|14.4|18.2|14.2|0
1638209400000|2021-11-29 18:10:00|18.1|14.1|18.6|14.6|18.6|14.6|18.1|14.1|0
1638209700000|2021-11-29 18:15:00|18.5|14.5|18.8|14.8|19|15|18.4|14.4|0
1638210000000|2021-11-29 18:20:00|18.7|14.7|18.7|14.7|19|15|18.7|14.7|0
1638210300000|2021-11-29 18:25:00|18.8|14.8|18.6|14.6|19|15|18.6|14.6|0
1638210600000|2021-11-29 18:30:00|18.5|14.5|18.5|14.5|18.6|14.6|18.3|14.3|0
1638210900000|2021-11-29 18:35:00|18.6|14.6|19.1|15.1|19.1|15.1|18.6|14.6|0
1638211200000|2021-11-29 18:40:00|19|15|18.8|14.8|19|15|18.7|14.7|0
1638211500000|2021-11-29 18:45:00|18.7|14.7|18.3|14.3|18.8|14.8|18.2|14.2|0
1638211800000|2021-11-29 18:50:00|18.4|14.4|18.4|14.4|18.5|14.5|18.3|14.3|0
1638212100000|2021-11-29 18:55:00|18.3|14.3|18.2|14.2|18.4|14.4|18.1|14.1|0
1638212400000|2021-11-29 19:00:00|18.1|14.1|18.4|14.4|18.6|14.6|18.1|14.1|0
1638212700000|2021-11-29 19:05:00|18.5|14.5|18.4|14.4|18.5|14.5|18.2|14.2|0
1638213000000|2021-11-29 19:10:00|18.3|14.3|18.3|14.3|18.4|14.4|18.3|14.3|0
1638213300000|2021-11-29 19:15:00|18.4|14.4|18.5|14.5|18.6|14.6|18.4|14.4|0
1638213600000|2021-11-29 19:20:00|18.4|14.4|18.6|14.6|18.7|14.7|18.3|14.3|0
1638213900000|2021-11-29 19:25:00|18.5|14.5|18.6|14.6|18.8|14.8|18.4|14.4|0
1638214200000|2021-11-29 19:30:00|18.5|14.5|18.6|14.6|18.9|14.9|18.5|14.5|0
1638214500000|2021-11-29 19:35:00|18.7|14.7|18.8|14.8|19.2|15.2|18.7|14.7|0
1638214800000|2021-11-29 19:40:00|18.7|14.7|18.5|14.5|18.7|14.7|18.4|14.4|0
1638215100000|2021-11-29 19:45:00|18.4|14.4|18.3|14.3|18.6|14.6|18.2|14.2|0
1638215400000|2021-11-29 19:50:00|18.2|14.2|18.6|14.6|18.6|14.6|18.1|14.1|0
1638215700000|2021-11-29 19:55:00|18.5|14.5|18.4|14.4|18.7|14.7|18.3|14.3|0
1638216000000|2021-11-29 20:00:00|18.3|14.3|18.6|14.6|18.6|14.6|18.2|14.2|0
1638216300000|2021-11-29 20:05:00|18.5|14.5|18.2|14.2|18.8|14.8|18.1|14.1|0
1638216600000|2021-11-29 20:10:00|18.1|14.1|17.7|13.7|18.2|14.2|17.7|13.7|0
1638216900000|2021-11-29 20:15:00|17.6|13.6|17.6|13.6|17.9|13.9|17.4|13.4|0
1638217200000|2021-11-29 20:20:00|17.7|13.7|18.1|14.1|18.2|14.2|17.6|13.6|0
1638217500000|2021-11-29 20:25:00|18.2|14.2|18|14|18.3|14.3|17.9|13.9|0
1638217800000|2021-11-29 20:30:00|18.1|14.1|17.7|13.7|18.2|14.2|17.7|13.7|0
1638218100000|2021-11-29 20:35:00|17.8|13.8|18|14|18.1|14.1|17.7|13.7|0
1638218400000|2021-11-29 20:40:00|18.1|14.1|18.1|14.1|18.4|14.4|18|14|0
1638218700000|2021-11-29 20:45:00|18.2|14.2|18.1|14.1|18.4|14.4|18|14|0
1638219000000|2021-11-29 20:50:00|18.4|14.4|18.1|14.1|18.6|14.6|18.1|14.1|0
1638219300000|2021-11-29 20:55:00|18.2|14.2|18.9|14.9|18.9|14.9|18|14|0
1638219600000|2021-11-29 21:00:00|18.6|14.6|18.5|14.5|18.7|14.7|18.3|14.3|0
1638219900000|2021-11-29 21:05:00|18.4|14.4|18.2|14.2|18.5|14.5|18.2|14.2|0
1638220200000|2021-11-29 21:10:00|18.1|14.1|18.2|14.2|18.3|14.3|18|14|0
1638282900000|2021-11-30 14:35:00|21.4|17.4|23.2|19|23.3|19.1|21.3|17.3|0
1638283200000|2021-11-30 14:40:00|23|18.8|20.7|16.7|23|18.8|20|16|0
1638283500000|2021-11-30 14:45:00|20.5|16.5|19.5|15.5|20.8|16.8|19|15|0
1638283800000|2021-11-30 14:50:00|19.3|15.3|18.5|14.5|19.6|15.6|18.5|14.5|0
1638284100000|2021-11-30 14:55:00|18.6|14.6|18|14|18.6|14.6|17.7|13.7|0
1638284400000|2021-11-30 15:00:00|18.1|14.1|16|12|18.6|14.6|15.7|11.7|0
1638284700000|2021-11-30 15:05:00|16.1|12.1|15.1|11.1|16.2|12.2|14.6|10.6|0
1638285000000|2021-11-30 15:10:00|15|11|15.7|11.7|16|12|14.9|10.9|0
1638285300000|2021-11-30 15:15:00|15.6|11.6|16.8|12.8|16.8|12.8|15.3|11.3|0
1638285600000|2021-11-30 15:20:00|16.7|12.7|17.4|13.4|17.8|13.8|16.7|12.7|0
1638285900000|2021-11-30 15:25:00|17.3|13.3|17.8|13.8|18.2|14.2|16.6|12.6|0
1638286200000|2021-11-30 15:30:00|17.6|13.6|16.2|12.2|17.8|13.8|15.6|11.6|0
1638286500000|2021-11-30 15:35:00|16.3|12.3|19|15|19.8|15.8|15.9|11.9|0
1638286800000|2021-11-30 15:40:00|19.1|15.1|20.2|16.2|20.5|16.5|18.6|14.6|0
1638287100000|2021-11-30 15:45:00|20.3|16.3|22.5|18.4|22.7|18.6|19.9|15.9|0
1638287400000|2021-11-30 15:50:00|22.6|18.5|27.2|22.3|27.4|22.4|21.1|17.1|0
1638287700000|2021-11-30 15:55:00|27.3|22.4|32.6|26.7|33.1|27.1|26.2|21.4|0
1638288000000|2021-11-30 16:00:00|32.7|26.8|33.1|27.1|34.4|28.2|30.7|25.1|0
1638288300000|2021-11-30 16:05:00|33.3|27.2|31.3|25.6|33.3|27.2|30.8|25.2|0
1638288600000|2021-11-30 16:10:00|31.2|25.5|29.8|24.4|32.4|26.5|29.8|24.4|0
1638288900000|2021-11-30 16:15:00|30|24.5|31.3|25.6|31.4|25.7|28.9|23.7|0
1638289200000|2021-11-30 16:20:00|31.2|25.5|32|26.2|32.3|26.4|30.1|24.6|0
1638289500000|2021-11-30 16:25:00|32.1|26.1|31.3|25.6|32.1|26.1|30.7|25.1|0
1638289800000|2021-11-30 16:30:00|31.4|25.7|33.2|27.2|33.2|27.2|30.4|24.9|0
1638290100000|2021-11-30 16:35:00|33.1|27.1|32.2|26.3|33.1|27.1|31.6|25.9|0
1638290400000|2021-11-30 16:40:00|32.3|26.4|33.7|27.6|34.8|28.5|32.3|26.4|0
1638290700000|2021-11-30 16:45:00|33.9|27.8|34.2|28|35.8|29.3|33.5|27.4|0
1638291000000|2021-11-30 16:50:00|34.3|28.1|36.5|29.8|36.7|30|32.5|26.6|0
1638291300000|2021-11-30 16:55:00|36.2|29.7|34.2|28|36.5|29.9|34.2|28|0
1638291600000|2021-11-30 17:00:00|34.3|28.1|36.1|29.5|37|30.3|34.3|28.1|0
1638291900000|2021-11-30 17:05:00|35.8|29.3|36.5|29.9|37.2|30.4|35.2|28.8|0
1638292200000|2021-11-30 17:10:00|36.4|29.8|36|29.4|37.2|30.5|34.4|28.1|0
1638292500000|2021-11-30 17:15:00|35.7|29.2|34|27.8|35.8|29.3|34|27.8|0
1638292800000|2021-11-30 17:20:00|34.2|27.9|33.5|27.4|35|28.7|33.5|27.4|0
1638293100000|2021-11-30 17:25:00|33.8|27.6|30.7|25.1|33.9|27.7|29.2|23.9|0
1638293400000|2021-11-30 17:30:00|30.8|25.2|30.3|24.8|31.4|25.7|29.8|24.4|0
1638293700000|2021-11-30 17:35:00|30.1|24.7|30.2|24.7|30.9|25.3|29.8|24.4|0
1638294000000|2021-11-30 17:40:00|30|24.5|29.6|24.2|31.1|25.4|29.5|24.2|0
1638294300000|2021-11-30 17:45:00|29.9|24.4|31.4|25.7|31.5|25.8|29.5|24.1|0
1638294600000|2021-11-30 17:50:00|31.2|25.5|30.8|25.2|31.5|25.8|30.3|24.8|0
1638294900000|2021-11-30 17:55:00|30.6|25|32|26.1|32.6|26.7|30.2|24.7|0
1638295200000|2021-11-30 18:00:00|31.9|26.2|32.9|26.9|32.9|26.9|31.3|25.6|0
1638295500000|2021-11-30 18:05:00|32.8|26.8|32.3|26.4|32.8|26.8|31.5|25.8|0
1638295800000|2021-11-30 18:10:00|32.4|26.5|32.7|26.8|32.9|26.9|32|26.2|0
1638296100000|2021-11-30 18:15:00|32.8|26.7|32.5|26.6|32.8|26.8|31.5|25.8|0
1638296400000|2021-11-30 18:20:00|32.4|26.5|32.8|26.9|34.1|27.9|32.4|26.5|0
1638296700000|2021-11-30 18:25:00|32.9|27.1|32.5|26.6|33.6|27.5|32.1|26.3|0
1638297000000|2021-11-30 18:30:00|32.6|26.7|30|24.6|32.8|26.8|29.9|24.5|0
1638297300000|2021-11-30 18:35:00|30.1|24.7|28.6|23.4|30.2|24.7|28.4|23.3|0
1638297600000|2021-11-30 18:40:00|28.7|23.5|29.3|24|29.6|24.2|28.6|23.5|0
1638297900000|2021-11-30 18:45:00|29.4|23.9|29.2|23.9|29.6|24.2|28.9|23.6|0
1638298200000|2021-11-30 18:50:00|29.1|23.8|27.5|22.5|29.2|23.9|27.5|22.5|0
1638298500000|2021-11-30 18:55:00|27.4|22.4|26.8|21.9|27.8|22.7|26.8|21.9|0
1638298800000|2021-11-30 19:00:00|26.9|22|27.1|22.2|27.6|22.6|26.7|21.8|0
1638299100000|2021-11-30 19:05:00|27.3|22.3|25.3|20.7|27.9|22.8|25|20.4|0
1638299400000|2021-11-30 19:10:00|25.2|20.6|25.2|20.6|25.4|20.8|24.8|20.3|0
1638299700000|2021-11-30 19:15:00|25|20.5|25.3|20.7|26.1|21.4|24.9|20.4|0
1638300000000|2021-11-30 19:20:00|25.2|20.6|25.1|20.6|25.6|21|25.1|20.6|0
1638300300000|2021-11-30 19:25:00|25.2|20.5|25.7|21|25.9|21.2|24.4|20|0
1638300600000|2021-11-30 19:30:00|25.5|20.9|25.4|20.8|26|21.3|24.8|20.3|0
1638300900000|2021-11-30 19:35:00|25.2|20.6|25.8|21.1|25.9|21.2|25|20.4|0
1638301200000|2021-11-30 19:40:00|25.6|21|26.6|21.8|27|22.1|25.2|20.6|0
1638301500000|2021-11-30 19:45:00|26.5|21.7|28|22.9|28|22.9|26.4|21.6|0
1638301800000|2021-11-30 19:50:00|27.9|22.8|28.2|23.1|28.6|23.4|27.6|22.6|0
1638302100000|2021-11-30 19:55:00|28.1|23|27.6|22.6|28.5|23.3|27.4|22.4|0
1638302400000|2021-11-30 20:00:00|27.7|22.7|27.3|22.4|27.9|22.8|27|22.1|0
1638302700000|2021-11-30 20:05:00|27.5|22.3|28.4|23.2|28.4|23.3|27.1|22.2|0
1638303000000|2021-11-30 20:10:00|28.3|23.1|28.2|23.1|28.5|23.3|27.4|22.5|0
1638303300000|2021-11-30 20:15:00|28|22.9|27.7|22.7|28.3|23.2|27.6|22.6|0
1638303600000|2021-11-30 20:20:00|27.9|22.8|28.3|23.1|28.4|23.2|27.3|22.3|0
1638303900000|2021-11-30 20:25:00|28.7|23.2|29.1|23.8|29.3|24|28.1|23|0
1638304200000|2021-11-30 20:30:00|29|23.7|28.2|23.1|29.3|23.9|27.8|22.8|0
1638304500000|2021-11-30 20:35:00|28.5|23.3|28.6|23.4|29.2|23.9|28.1|23|0
1638304800000|2021-11-30 20:40:00|28.7|23.6|27.3|22.4|28.8|23.6|27.1|22.2|0
1638305100000|2021-11-30 20:45:00|27.4|22.5|28.3|23.1|28.3|23.1|26.6|21.8|0
1638305400000|2021-11-30 20:50:00|28.7|23.5|30.8|25.2|30.8|25.2|27.9|22.8|0
1638305700000|2021-11-30 20:55:00|30.4|24.9|28.7|23.5|30.4|24.9|28.1|23|0
1638306000000|2021-11-30 21:00:00|28.6|23.4|25.3|20.7|29.1|23.8|25.3|20.7|0
1638306300000|2021-11-30 21:05:00|25.4|20.8|26.2|21.4|26.3|21.5|25.1|20.5|0
1638306600000|2021-11-30 21:10:00|26|21.3|25.9|21.2|26.2|21.5|25.6|21|0
1638369300000|2021-12-01 14:35:00|17.9|13.9|17.5|13.5|18|14|16.8|12.8|0
1638369600000|2021-12-01 14:40:00|17.6|13.6|17|13|17.7|13.7|16.8|12.8|0
1638369900000|2021-12-01 14:45:00|17.3|13.3|17.1|13.1|17.4|13.4|16.4|12.4|0
1638370200000|2021-12-01 14:50:00|17.4|13.4|17.2|13.2|17.4|13.4|16.8|12.8|0
1638370500000|2021-12-01 14:55:00|17.1|13.1|16.3|12.3|17.3|13.3|16.2|12.2|0
1638370800000|2021-12-01 15:00:00|16.4|12.4|15.8|11.8|16.4|12.4|15.4|11.4|0
1638371100000|2021-12-01 15:05:00|15.7|11.7|15.2|11.2|15.9|11.9|15.2|11.2|0
1638371400000|2021-12-01 15:10:00|15.1|11.1|15.9|11.9|16|12|15.1|11.1|0
1638371700000|2021-12-01 15:15:00|15.8|11.8|15.9|11.9|16|12|15.6|11.6|0
1638372000000|2021-12-01 15:20:00|15.8|11.8|16.4|12.4|17|13|15.8|11.8|0
1638372300000|2021-12-01 15:25:00|16.5|12.5|16.8|12.8|16.8|12.8|16|12|0
1638372600000|2021-12-01 15:30:00|16.9|12.9|16.3|12.3|16.9|12.9|15.9|11.9|0
1638372900000|2021-12-01 15:35:00|16.2|12.2|16.9|12.9|16.9|12.9|16|12|0
1638373200000|2021-12-01 15:40:00|17|13|16|12|17.8|13.8|15.8|11.8|0
1638373500000|2021-12-01 15:45:00|15.9|11.9|15.1|11.1|16.1|12.1|15|11|0
1638373800000|2021-12-01 15:50:00|15|11|15|11|15.3|11.3|14.9|10.9|0
1638374100000|2021-12-01 15:55:00|14.9|10.9|14.8|10.8|15.3|11.3|14.7|10.7|0
1638374400000|2021-12-01 16:00:00|14.7|10.7|15.1|11.1|15.2|11.2|14.6|10.6|0
1638374700000|2021-12-01 16:05:00|15.2|11.2|14.8|10.8|15.3|11.3|14.7|10.7|0
1638375000000|2021-12-01 16:10:00|14.7|10.7|13.8|9.8|14.7|10.7|13.8|9.8|0
1638375300000|2021-12-01 16:15:00|13.9|9.9|12.2|8.2|14.7|10.7|12.2|8.2|0
1638375600000|2021-12-01 16:20:00|12.3|8.3|12.4|8.4|12.6|8.6|12.3|8.3|0
1638375900000|2021-12-01 16:25:00|12.3|8.3|12.6|8.6|12.6|8.6|12.3|8.3|0
1638376200000|2021-12-01 16:30:00|12.5|8.5|12.9|8.9|13.1|9.1|12.4|8.4|0
1638376500000|2021-12-01 16:35:00|12.8|8.8|13|9|13.2|9.2|12.7|8.7|0
1638376800000|2021-12-01 16:40:00|12.9|8.9|12.8|8.8|13.1|9.1|12.6|8.6|0
1638377100000|2021-12-01 16:45:00|12.8|8.8|12.6|8.6|13.2|9.2|12.5|8.5|0
1638377400000|2021-12-01 16:50:00|12.7|8.7|13.3|9.3|13.3|9.3|12.7|8.7|0
1638377700000|2021-12-01 16:55:00|13.4|9.4|14|10|14.4|10.4|13.4|9.4|0
1638378000000|2021-12-01 17:00:00|14.1|10.1|15.4|11.4|16.3|12.3|14|10|0
1638378300000|2021-12-01 17:05:00|15.5|11.5|15.8|11.8|16|12|15.2|11.2|0
1638378600000|2021-12-01 17:10:00|15.9|11.9|15.8|11.8|16|12|15.5|11.5|0
1638378900000|2021-12-01 17:15:00|15.9|11.9|15.4|11.4|15.9|11.9|15.1|11.1|0
1638379200000|2021-12-01 17:20:00|15.3|11.3|15.9|11.9|15.9|11.9|15.1|11.1|0
1638379500000|2021-12-01 17:25:00|15.8|11.8|16.4|12.4|16.4|12.4|15.6|11.6|0
1638379800000|2021-12-01 17:30:00|16.2|12.2|16|12|16.6|12.6|15.9|11.9|0
1638380100000|2021-12-01 17:35:00|16.1|12.1|15.9|11.9|16.4|12.4|15.9|11.9|0
1638380400000|2021-12-01 17:40:00|15.8|11.8|16|12|16.2|12.2|15.8|11.8|0
1638380700000|2021-12-01 17:45:00|16.1|12.1|16.3|12.3|16.4|12.4|15.8|11.8|0
1638381000000|2021-12-01 17:50:00|16.5|12.5|17.6|13.6|17.6|13.6|16.5|12.5|0
1638381300000|2021-12-01 17:55:00|17.5|13.5|18.8|14.8|19|15|17.5|13.5|0
1638381600000|2021-12-01 18:00:00|18.9|14.9|18.3|14.3|18.9|14.9|17.6|13.6|0
1638381900000|2021-12-01 18:05:00|18.2|14.2|25|20.5|25.1|20.6|18|14|0
1638382200000|2021-12-01 18:10:00|25.1|20.6|24.7|20.2|25.9|21.2|24.6|20.2|0
1638382500000|2021-12-01 18:15:00|24.6|20.3|25.6|20.9|25.6|21|23.9|19.6|0
1638382800000|2021-12-01 18:20:00|25.7|21|24|19.6|25.7|21|23.8|19.5|0
1638383100000|2021-12-01 18:25:00|23.9|19.7|21.8|17.8|24.1|19.7|21.6|17.6|0
1638383400000|2021-12-01 18:30:00|21.7|17.7|20.3|16.3|22.4|18.3|20.1|16.1|0
1638383700000|2021-12-01 18:35:00|20.2|16.2|20.1|16.1|20.5|16.5|19.8|15.8|0
1638384000000|2021-12-01 18:40:00|20|16|21.1|17.1|21.9|17.9|19.3|15.3|0
1638384300000|2021-12-01 18:45:00|21.3|17.3|23.6|19.3|23.8|19.5|21.2|17.2|0
1638384600000|2021-12-01 18:50:00|23.5|19.2|23.2|19|24.3|19.8|22.1|18|0
1638384900000|2021-12-01 18:55:00|23.4|19.2|22.3|18.3|23.4|19.2|22.2|18.2|0
1638385200000|2021-12-01 19:00:00|22.4|18.4|23.4|19.2|23.9|19.6|22.1|18|0
1638385500000|2021-12-01 19:05:00|23.6|19.3|24.2|19.8|24.3|19.9|23|18.8|0
1638385800000|2021-12-01 19:10:00|24.1|19.7|25|20.5|26.1|21.4|23.9|19.6|0
1638386100000|2021-12-01 19:15:00|25.2|20.6|26.5|21.6|26.7|21.8|24.6|20.1|0
1638386400000|2021-12-01 19:20:00|26.4|21.4|24.7|20.2|26.4|21.5|24.7|20.2|0
1638386700000|2021-12-01 19:25:00|24.8|20.3|22.3|18.2|24.9|20.4|21.9|17.9|0
1638387000000|2021-12-01 19:30:00|22.2|18.1|22.3|18.2|22.4|18.3|21.5|17.5|0
1638387300000|2021-12-01 19:35:00|22.4|18.3|22.2|18.1|23.3|19|21.9|17.9|0
1638387600000|2021-12-01 19:40:00|22.1|18.4|23.3|19.1|23.7|19.4|22.1|18.1|0
1638387900000|2021-12-01 19:45:00|23.4|19.3|22.4|18.3|23.8|19.5|22.2|18.1|0
1638388200000|2021-12-01 19:50:00|21.9|17.9|24.2|19.8|24.2|19.8|21.8|17.8|0
1638388500000|2021-12-01 19:55:00|24.1|19.7|24.4|20|24.5|20|23.1|18.9|0
1638388800000|2021-12-01 20:00:00|24.1|19.7|28|22.9|28.1|23|24.1|19.7|0
1638389100000|2021-12-01 20:05:00|27.9|22.8|29.1|23.8|29.2|23.9|25.7|21|0
1638389400000|2021-12-01 20:10:00|29.2|23.9|28.6|23.4|29.7|24.3|28.2|23.1|0
1638389700000|2021-12-01 20:15:00|28.7|23.5|31.4|25.7|31.8|26|28.7|23.5|0
1638390000000|2021-12-01 20:20:00|31.2|25.5|37.7|30.9|42.9|35.1|31.2|25.5|0
1638390300000|2021-12-01 20:25:00|37.8|31.1|40.6|33.3|45.1|37.1|37.8|31.1|0
1638390600000|2021-12-01 20:30:00|41.3|33.8|39.8|32.6|42.3|34.6|39.8|32.5|0
1638390900000|2021-12-01 20:35:00|40.2|32.9|35.6|29.1|40.2|32.9|35.3|28.9|0
1638391200000|2021-12-01 20:40:00|35.7|29.2|31.8|26|36.1|29.5|31.8|26|0
1638391500000|2021-12-01 20:45:00|32.1|26.3|35.2|28.8|35.2|28.8|31.6|25.8|0
1638391800000|2021-12-01 20:50:00|35.6|29.1|40.2|32.9|40.7|33.3|34.9|28.5|0
1638392100000|2021-12-01 20:55:00|40.5|33.1|51.4|43.4|51.4|43.4|40.3|33|0
1638392400000|2021-12-01 21:00:00|51|43|51.8|43.8|54.1|46.1|48.4|40.4|0
1638392700000|2021-12-01 21:05:00|51.9|43.9|50.8|42.8|52.2|44.2|49.8|41.8|0
1638393000000|2021-12-01 21:10:00|50.7|42.7|49.8|41.8|50.7|42.7|49.1|41.1|0
1638455700000|2021-12-02 14:35:00|45.8|37.5|40.6|33.2|47.4|38.8|38.9|31.9|0
1638456000000|2021-12-02 14:40:00|39.3|32.1|36.9|30.2|40.8|33.4|35.3|28.8|0
1638456300000|2021-12-02 14:45:00|36.7|30|36.2|29.6|38.1|31.1|34.1|27.9|0
1638456600000|2021-12-02 14:50:00|35.5|29|31.3|25.6|36|29.5|31.2|25.5|0
1638456900000|2021-12-02 14:55:00|31.4|25.7|31.9|26.1|32.9|26.9|31.3|25.6|0
1638457200000|2021-12-02 15:00:00|31.8|26|30.2|24.7|34|27.8|30|24.6|0
1638457500000|2021-12-02 15:05:00|30.3|24.8|35.2|28.8|35.6|29.1|30.3|24.8|0
1638457800000|2021-12-02 15:10:00|35.1|28.7|40.6|33.2|41.5|34|34.6|28.3|0
1638458100000|2021-12-02 15:15:00|40.4|33.3|43.5|35.6|44|36|40.4|33|0
1638458400000|2021-12-02 15:20:00|43.6|35.7|41.5|34|45.2|37|41.3|33.8|0
1638458700000|2021-12-02 15:25:00|41.8|34.2|41.9|34.3|44|36|40.8|33.4|0
1638459000000|2021-12-02 15:30:00|42.2|34.5|46.8|38.3|46.9|38.4|41|33.5|0
1638459300000|2021-12-02 15:35:00|46.6|38.2|49|40.1|50.2|41.1|46.4|38|0
1638459600000|2021-12-02 15:40:00|48.8|39.9|56.7|46.7|56.9|46.9|46.6|38.1|0
1638459900000|2021-12-02 15:45:00|56.4|46.4|55.3|45.3|59.5|49.5|53.5|43.8|0
1638460200000|2021-12-02 15:50:00|54.7|44.8|57.8|47.8|58.1|48.1|53.3|43.6|0
1638460500000|2021-12-02 15:55:00|57.4|47.4|50.3|41.2|57.4|47.4|49.5|40.5|0
1638460800000|2021-12-02 16:00:00|50.5|41.3|49.1|40.1|55.2|45.2|49.1|40.1|0
1638461100000|2021-12-02 16:05:00|49.3|40.2|44.5|36.4|49.3|40.3|44.2|36.1|0
1638461400000|2021-12-02 16:10:00|44.9|36.8|43.1|35.3|46.2|37.8|42.6|34.8|0
1638461700000|2021-12-02 16:15:00|42.7|34.9|41.7|34.1|43.1|35.3|40.3|33|0
1638462000000|2021-12-02 16:20:00|41.8|34.2|43.1|35.3|43.2|35.3|40.1|32.8|0
1638462300000|2021-12-02 16:25:00|42.6|34.9|41.9|34.3|43.2|35.3|40.8|33.4|0
1638462600000|2021-12-02 16:30:00|41.8|34.2|47.1|38.5|48.2|39.4|41.3|33.8|0
1638462900000|2021-12-02 16:35:00|47.6|39|44.4|36.3|47.9|39.2|42.7|34.9|0
1638463200000|2021-12-02 16:40:00|44.6|36.5|44.2|36.1|44.6|36.5|40.6|33.2|0
1638463500000|2021-12-02 16:45:00|44.3|36.3|42.1|34.4|45.9|37.5|41.9|34.3|0
1638463800000|2021-12-02 16:50:00|42.2|34.5|42.6|34.8|43.5|35.6|41.3|33.8|0
1638464100000|2021-12-02 16:55:00|42.8|35|39.9|32.7|44.4|36.3|39.2|32.1|0
1638464400000|2021-12-02 17:00:00|39.8|32.6|38.1|31.2|40.8|33.4|37.8|30.9|0
1638464700000|2021-12-02 17:05:00|38.2|31.1|36.6|29.9|39.3|32.2|36.5|29.9|0
1638465000000|2021-12-02 17:10:00|36.4|29.8|36.7|30.1|37.9|31|36.4|29.8|0
1638465300000|2021-12-02 17:15:00|36.5|29.9|39.9|32.6|39.9|32.6|36.1|29.6|0
1638465600000|2021-12-02 17:20:00|37.4|30.6|31.9|26.1|37.4|30.6|31.5|25.8|0
1638465900000|2021-12-02 17:25:00|31.8|26|31.6|25.8|32.2|26.3|31|25.4|0
1638466200000|2021-12-02 17:30:00|31.5|25.7|33.2|27.2|33.3|27.2|31.3|25.6|0
1638466500000|2021-12-02 17:35:00|33.3|27.1|33.4|27.3|34.7|28.4|32.8|26.9|0
1638466800000|2021-12-02 17:40:00|33.5|27.4|33.6|27.5|34|27.8|32.3|26.4|0
1638467100000|2021-12-02 17:45:00|33.4|27.3|31.8|26|33.5|27.4|31.7|26|0
1638467400000|2021-12-02 17:50:00|31.9|26.1|34.3|28.1|34.4|28.2|31.7|26|0
1638467700000|2021-12-02 17:55:00|34.1|27.9|34.5|28.2|35|28.7|33.6|27.5|0
1638468000000|2021-12-02 18:00:00|34.4|28.1|33.8|27.7|36.4|29.8|33.7|27.6|0
1638468300000|2021-12-02 18:05:00|33.6|27.5|35.1|28.7|36|29.4|33.3|27.2|0
1638468600000|2021-12-02 18:10:00|35|28.6|33.5|27.4|36|29.4|33.5|27.4|0
1638468900000|2021-12-02 18:15:00|33.6|27.5|34.8|28.5|35.2|28.8|33.5|27.4|0
1638469200000|2021-12-02 18:20:00|34.9|28.4|37.4|30.6|38|31.1|34.6|28.3|0
1638469500000|2021-12-02 18:25:00|37.3|30.5|37.5|30.7|38|31.1|36.4|29.8|0
1638469800000|2021-12-02 18:30:00|37|30.3|35.5|29.1|38.9|31.8|35.4|28.9|0
1638470100000|2021-12-02 18:35:00|35.6|29.2|35|28.7|36.6|30|34.9|28.5|0
1638470400000|2021-12-02 18:40:00|35.1|28.8|36.4|29.8|36.7|30|34.8|28.4|0
1638470700000|2021-12-02 18:45:00|36.3|29.7|37.6|30.7|38.3|31.4|36.3|29.7|0
1638471000000|2021-12-02 18:50:00|37.5|30.8|34.4|28.1|38.6|31.6|34|27.8|0
1638471300000|2021-12-02 18:55:00|34.2|28|33.5|27.4|34.5|28.2|33.4|27.3|0
1638471600000|2021-12-02 19:00:00|33.6|27.5|34.1|27.9|34.6|28.3|33.2|27.1|0
1638471900000|2021-12-02 19:05:00|33.8|27.6|34.1|27.9|35|28.6|33.4|27.3|0
1638472200000|2021-12-02 19:10:00|34|27.8|35.1|28.7|35.6|29.1|33.8|27.7|0
1638472500000|2021-12-02 19:15:00|34.9|28.5|33.1|27|34.9|28.6|32.6|26.7|0
1638472800000|2021-12-02 19:20:00|33.2|27.1|34|27.8|34.1|27.9|33|27|0
1638473100000|2021-12-02 19:25:00|33.9|27.7|32.8|26.8|34.7|28.4|32.7|26.7|0
1638473400000|2021-12-02 19:30:00|33|26.9|33.1|27.1|33.4|27.3|32.3|26.5|0
1638473700000|2021-12-02 19:35:00|33|27|32.7|26.7|34.1|27.9|32.4|26.5|0
1638474000000|2021-12-02 19:40:00|32.5|26.6|32.9|26.9|33.5|27.4|32.2|26.4|0
1638474300000|2021-12-02 19:45:00|32.8|26.8|34.7|28.4|34.7|28.4|32.5|26.6|0
1638474600000|2021-12-02 19:50:00|34.3|28.1|34.7|28.4|35.4|29|33.4|27.4|0
1638474900000|2021-12-02 19:55:00|34.3|28.1|33.4|27.3|34.6|28.3|32.4|26.5|0
1638475200000|2021-12-02 20:00:00|33|27|31.9|26.1|33.3|27.3|31.8|26|0
1638475500000|2021-12-02 20:05:00|30.9|25.2|32.3|26.4|33.3|27.3|30.8|25.2|0
1638475800000|2021-12-02 20:10:00|32.4|26.5|33.9|27.7|35.4|28.9|32.4|26.5|0
1638476100000|2021-12-02 20:15:00|33.6|27.5|34|27.8|34.5|28.2|33.2|27.1|0
1638476400000|2021-12-02 20:20:00|34.3|28.1|34.8|28.5|34.9|28.5|33.6|27.5|0
1638476700000|2021-12-02 20:25:00|34.9|28.6|36.1|29.5|38.4|31.4|33.1|27.1|0
1638477000000|2021-12-02 20:30:00|36|29.6|33.7|27.5|36.2|29.6|33.2|27.2|0
1638477300000|2021-12-02 20:35:00|33.9|27.6|31.7|26|35.3|28.9|31.6|25.9|0
1638477600000|2021-12-02 20:40:00|31.9|26.1|31.7|26|32|26.1|30.6|25|0
1638477900000|2021-12-02 20:45:00|31.8|25.9|32.2|26.4|33.4|27.3|31.4|25.7|0
1638478200000|2021-12-02 20:50:00|33|26.3|35.4|29|36.1|29.5|32.4|26.3|0
1638478500000|2021-12-02 20:55:00|35.3|28.8|35.3|28.9|37.3|30.5|34.3|28.1|0
1638478800000|2021-12-02 21:00:00|34.6|28.3|34.9|28.6|35.1|28.7|33.7|27.6|0
1638479100000|2021-12-02 21:05:00|34.8|28.5|35.8|29.3|36|29.5|33.6|27.5|0
1638479400000|2021-12-02 21:10:00|35.6|29.1|36.4|29.8|36.5|29.8|35.2|28.8|0
1638542100000|2021-12-03 14:35:00|27.8|22.7|30.5|25|30.6|25|27.4|22.4|0
1638542400000|2021-12-03 14:40:00|30.8|25.2|34.6|28.3|35.3|28.9|28.2|23.1|0
1638542700000|2021-12-03 14:45:00|34.2|28|36.1|29.6|36.1|29.6|33|27|0
1638543000000|2021-12-03 14:50:00|36.3|29.7|45|36.8|45.2|37|34.8|28.5|0
1638543300000|2021-12-03 14:55:00|45.1|36.9|44.1|36.1|45.5|37.2|42|34.4|0
1638543600000|2021-12-03 15:00:00|44.6|36.5|48.8|39.9|49.7|40.6|42.9|35.1|0
1638543900000|2021-12-03 15:05:00|48.7|39.8|60.7|50.7|60.7|50.7|45|36.8|0
1638544200000|2021-12-03 15:10:00|60.5|50.5|57.1|47.1|61|51|56.9|46.9|0
1638544500000|2021-12-03 15:15:00|57.2|47.2|53|43.4|57.3|47.3|51.4|42|0
1638544800000|2021-12-03 15:20:00|52.7|43.1|48.6|39.7|55.3|45.3|48.3|39.5|0
1638545100000|2021-12-03 15:25:00|48.7|39.8|44.3|36.3|52.6|43|43.3|35.4|0
1638545400000|2021-12-03 15:30:00|44.4|36.8|49.2|40.3|49.8|40.7|44.4|36.4|0
1638545700000|2021-12-03 15:35:00|49.4|40.4|52.4|42.8|54|44.2|49.3|40.3|0
1638546000000|2021-12-03 15:40:00|51.8|42.4|57.2|47.2|57.2|47.2|51.2|41.9|0
1638546300000|2021-12-03 15:45:00|57.5|47.5|62.8|52.8|64.9|54.9|55.7|45.7|0
1638546600000|2021-12-03 15:50:00|63|53|60.8|50.8|64.1|54.1|59|49|0
1638546900000|2021-12-03 15:55:00|60.4|50.4|59.8|49.8|62.7|52.7|57.4|47.4|0
1638547200000|2021-12-03 16:00:00|60.3|50.3|59.9|49.9|61.7|51.7|58.5|48.5|0
1638547500000|2021-12-03 16:05:00|60.5|50.5|62|52|65.4|55.4|60.5|50.5|0
1638547800000|2021-12-03 16:10:00|61.9|51.9|61.8|51.8|63.3|53.3|60.3|50.3|0
1638548100000|2021-12-03 16:15:00|62.1|52.1|66.1|56.1|66.4|56.4|60.8|50.8|0
1638548400000|2021-12-03 16:20:00|66.2|56.2|61.1|51.1|67.2|57.2|60.4|50.4|0
1638548700000|2021-12-03 16:25:00|61|51|60|50|61.8|51.8|59.3|49.3|0
1638549000000|2021-12-03 16:30:00|60.2|50.2|58.4|48.4|62.8|52.8|57.8|47.8|0
1638549300000|2021-12-03 16:35:00|58.5|48.5|60.8|50.8|61.2|51.2|57.6|47.6|0
1638549600000|2021-12-03 16:40:00|60.7|50.7|65.5|55.5|65.8|55.8|60.1|50.1|0
1638549900000|2021-12-03 16:45:00|65.3|55.3|68|58|69|59|62.4|52.4|0
1638550200000|2021-12-03 16:50:00|68.3|58.3|69.6|59.6|75.6|65.6|67.9|57.9|0
1638550500000|2021-12-03 16:55:00|69.3|59.3|73.2|63.2|73.2|63.2|68.9|58.9|0
1638550800000|2021-12-03 17:00:00|72.6|62.6|74.9|64.9|75.3|65.3|72.2|62.2|0
1638551100000|2021-12-03 17:05:00|74.6|64.6|83.8|73.8|87|77|72.4|62.4|0
1638551400000|2021-12-03 17:10:00|83.9|73.9|84.1|74.1|85|75|81.7|71.7|0
1638551700000|2021-12-03 17:15:00|83.8|73.8|77.7|67.7|83.8|73.8|77|67|0
1638552000000|2021-12-03 17:20:00|77.3|67.3|75.3|65.3|79.2|69.2|74.9|64.9|0
1638552300000|2021-12-03 17:25:00|75.8|65.8|75.6|65.6|76.9|66.9|74.6|64.6|0
1638552600000|2021-12-03 17:30:00|75.9|65.9|78.2|68.2|80.2|70.2|75.9|65.9|0
1638552900000|2021-12-03 17:35:00|78.1|68.1|72.6|62.6|79.3|69.3|71.9|61.9|0
1638553200000|2021-12-03 17:40:00|72.5|62.5|73.8|63.8|74.2|64.2|71.5|61.5|0
1638553500000|2021-12-03 17:45:00|73.9|63.9|74.4|64.4|76.4|66.4|73|63|0
1638553800000|2021-12-03 17:50:00|74.9|64.9|76.2|66.2|76.9|66.9|72.5|62.5|0
1638554100000|2021-12-03 17:55:00|76|66|76.4|66.4|78.8|68.8|76|66|0
1638554400000|2021-12-03 18:00:00|76.7|66.7|77.2|67.2|78.9|68.9|76.7|66.7|0
1638554700000|2021-12-03 18:05:00|77.7|67.7|74.5|64.5|77.9|67.9|73.9|63.9|0
1638555000000|2021-12-03 18:10:00|74.4|64.4|75.3|65.3|76.9|66.9|73.8|63.8|0
1638555300000|2021-12-03 18:15:00|75.1|65.1|72.5|62.5|76|66|71.8|61.8|0
1638555600000|2021-12-03 18:20:00|72.3|62.3|71.5|61.5|73.2|63.2|71.4|61.4|0
1638555900000|2021-12-03 18:25:00|71.3|61.3|75.3|65.3|75.7|65.7|71.3|61.3|0
1638556200000|2021-12-03 18:30:00|75.8|65.8|79|69|79|69|75.5|65.5|0
1638556500000|2021-12-03 18:35:00|79.3|69.3|80|70|81.4|71.4|78.6|68.6|0
1638556800000|2021-12-03 18:40:00|79.8|69.8|79.8|69.8|81.2|71.2|78|68|0
1638557100000|2021-12-03 18:45:00|80.3|70.3|86.2|76.2|86.2|76.2|78.8|68.8|0
1638557400000|2021-12-03 18:50:00|86.3|76.3|82.6|72.6|86.3|76.3|80.5|70.5|0
1638557700000|2021-12-03 18:55:00|82.2|72.2|83.5|73.5|83.7|73.7|81.4|71.4|0
1638558000000|2021-12-03 19:00:00|83.2|73.2|80.4|70.4|85.2|75.2|79.7|69.7|0
1638558300000|2021-12-03 19:05:00|80.3|70.3|82.1|72.1|82.5|72.5|79.2|69.2|0
1638558600000|2021-12-03 19:10:00|82.7|72.7|81|71|83.6|73.6|79.9|69.9|0
1638558900000|2021-12-03 19:15:00|80.9|70.9|84.7|74.7|84.9|74.9|80.9|70.9|0
1638559200000|2021-12-03 19:20:00|84.6|74.6|77.8|67.8|86.9|76.9|77.5|67.5|0
1638559500000|2021-12-03 19:25:00|77.5|67.5|82.4|72.4|83.2|73.2|76.9|66.9|0
1638559800000|2021-12-03 19:30:00|82.3|72.3|85|75|85.6|75.6|81.6|71.6|0
1638560100000|2021-12-03 19:35:00|84.5|74.5|87.6|77.6|88.7|78.7|84.2|74.2|0
1638560400000|2021-12-03 19:40:00|87.4|77.4|83.5|73.5|87.4|77.4|83.1|73.1|0
1638560700000|2021-12-03 19:45:00|83.8|73.8|85.1|75.1|85.4|75.4|82.7|72.7|0
1638561000000|2021-12-03 19:50:00|85.3|75.3|87.3|77.3|87.3|77.3|83.7|73.7|0
1638561300000|2021-12-03 19:55:00|87.2|77.2|87.4|77.4|87.4|77.4|84.5|74.5|0
1638561600000|2021-12-03 20:00:00|87.7|77.7|91.4|81.4|97|87|85.6|75.6|0
1638561900000|2021-12-03 20:05:00|91.7|81.7|95.3|85.3|95.7|85.7|89.5|79.5|0
1638562200000|2021-12-03 20:10:00|95|85|92.3|82.3|95|85|91.1|81.1|0
1638562500000|2021-12-03 20:15:00|92.6|82.6|93|83|93.9|83.9|90.7|80.7|0
1638562800000|2021-12-03 20:20:00|92.9|82.9|81.8|71.8|92.9|82.9|80.2|70.2|0
1638563100000|2021-12-03 20:25:00|81.5|71.5|79.7|69.7|81.8|71.8|77.3|67.3|0
1638563400000|2021-12-03 20:30:00|80|70|73.2|63.2|80|70|73.1|63.1|0
1638563700000|2021-12-03 20:35:00|73.4|63.4|74.4|64.4|74.8|64.8|70.3|60.3|0
1638564000000|2021-12-03 20:40:00|74.3|64.3|76.4|66.4|76.9|66.9|73|63|0
1638564300000|2021-12-03 20:45:00|76.3|66.3|82.6|72.6|84.3|74.3|75|65|0
1638564600000|2021-12-03 20:50:00|82.7|72.7|75.2|65.2|82.7|72.7|74.5|64.5|0
1638564900000|2021-12-03 20:55:00|74.8|64.8|59.8|49.8|74.8|64.8|59.3|49.3|0
1638565200000|2021-12-03 21:00:00|59.7|49.7|58.2|48.2|60.2|50.2|57.9|47.9|0
1638565500000|2021-12-03 21:05:00|58.1|48.1|60.5|50.5|60.9|50.9|58.1|48.1|0
1638565800000|2021-12-03 21:10:00|60.6|50.6|62.4|52.4|63.2|53.2|60.2|50.2|0
1638801300000|2021-12-06 14:35:00|60|50|70.2|60.2|74.3|64.3|59.5|49.5|0
1638801600000|2021-12-06 14:40:00|70.1|60.1|61.4|51.4|71.6|61.6|61.3|51.3|0
1638801900000|2021-12-06 14:45:00|62|52|53.9|44.1|64.4|54.4|51.3|42|0
1638802200000|2021-12-06 14:50:00|54.3|44.4|54.1|44.2|54.3|44.4|48.9|40|0
1638802500000|2021-12-06 14:55:00|53.6|43.9|53.2|43.5|55.4|45.4|51.6|42.2|0
1638802800000|2021-12-06 15:00:00|53.4|43.7|57|47|58.2|48.2|52.3|42.8|0
1638803100000|2021-12-06 15:05:00|57.1|47.1|54.5|44.6|58.9|48.9|53.4|43.7|0
1638803400000|2021-12-06 15:10:00|54.9|45|42.7|34.9|55.3|45.3|42.4|34.7|0
1638803700000|2021-12-06 15:15:00|42.6|34.8|37.5|30.7|44.3|36.2|36.3|29.7|0
1638804000000|2021-12-06 15:20:00|38.2|31.2|37.4|30.6|38.7|31.7|36.6|29.9|0
1638804300000|2021-12-06 15:25:00|37.5|30.7|37.7|30.9|38.9|31.8|36.9|30.2|0
1638804600000|2021-12-06 15:30:00|37.2|30.4|39.3|32.2|39.9|32.6|36.3|29.7|0
1638804900000|2021-12-06 15:35:00|39.6|32.1|42|34.4|43.3|35.4|39.6|32.1|0
1638805200000|2021-12-06 15:40:00|41.9|34.3|45.4|37.1|45.9|37.5|40|32.7|0
1638805500000|2021-12-06 15:45:00|45.1|36.9|45|36.8|46.7|38.2|43.8|35.8|0
1638805800000|2021-12-06 15:50:00|44.9|36.7|45.4|37.2|47.3|38.7|44.1|36.1|0
1638806100000|2021-12-06 15:55:00|45.8|37.5|39.6|32.4|45.8|37.5|39.6|32.4|0
1638806400000|2021-12-06 16:00:00|39.7|32.2|36.9|30.2|39.7|32.2|36.2|29.6|0
1638806700000|2021-12-06 16:05:00|37.4|30.6|36.5|29.9|37.4|30.6|35.8|29.3|0
1638807000000|2021-12-06 16:10:00|36.6|29.7|40.2|32.9|40.2|32.9|35.5|29.1|0
1638807300000|2021-12-06 16:15:00|40.6|33.2|40.8|33.4|41.1|33.6|36.5|29.8|0
1638807600000|2021-12-06 16:20:00|41.1|33.6|41.4|33.8|42.8|35|40.9|33.5|0
1638807900000|2021-12-06 16:25:00|41.5|34|40.6|33.2|41.5|34|39.5|32.3|0
1638808200000|2021-12-06 16:30:00|40.4|33.1|38.3|31.4|41.5|33.9|37.5|30.7|0
1638808500000|2021-12-06 16:35:00|38.2|31.3|37.8|30.9|39.3|32.1|37.4|30.6|0
1638808800000|2021-12-06 16:40:00|38|31.1|36.3|29.7|38.7|31.7|36.3|29.7|0
1638809100000|2021-12-06 16:45:00|36.1|29.6|37.7|30.8|38|31.1|34.3|28.1|0
1638809400000|2021-12-06 16:50:00|37.5|30.7|39|31.9|39.7|32.5|37.1|30.3|0
1638809700000|2021-12-06 16:55:00|38.9|31.8|39.3|32.2|40.3|33|38.3|31.4|0
1638810000000|2021-12-06 17:00:00|39.1|32|38.3|31.3|39.2|32.1|37.7|30.8|0
1638810300000|2021-12-06 17:05:00|38.4|31.4|38.1|31.2|39.9|32.7|38|31.1|0
1638810600000|2021-12-06 17:10:00|38.2|31.1|36.5|29.8|38.6|31.6|35.9|29.3|0
1638810900000|2021-12-06 17:15:00|36.6|29.9|34.8|28.4|37.2|30.4|34.4|28.2|0
1638811200000|2021-12-06 17:20:00|34.7|28.5|35.3|28.9|35.9|29.4|34.1|27.9|0
1638811500000|2021-12-06 17:25:00|35.2|28.8|34.6|28.3|35.2|28.8|34.2|28|0
1638811800000|2021-12-06 17:30:00|34.5|28.4|33.6|27.5|34.9|28.6|33.4|27.3|0
1638812100000|2021-12-06 17:35:00|33.7|27.6|33.9|27.7|34.1|27.9|33.1|27.1|0
1638812400000|2021-12-06 17:40:00|33.8|27.8|34.7|28.4|35.4|28.9|33.6|27.5|0
1638812700000|2021-12-06 17:45:00|34.8|28.3|33.3|27.3|34.8|28.3|33.1|27|0
1638813000000|2021-12-06 17:50:00|33.4|27.4|32.6|26.7|33.8|27.7|32.6|26.7|0
1638813300000|2021-12-06 17:55:00|32.7|26.9|28.1|23|34|27.8|28.1|23|0
1638813600000|2021-12-06 18:00:00|27.9|22.8|27.5|22.5|29.1|23.8|27.4|22.4|0
1638813900000|2021-12-06 18:05:00|27.6|22.6|28.1|23|28.2|23.1|27.4|22.4|0
1638814200000|2021-12-06 18:10:00|27.9|22.9|28.3|23.2|28.4|23.3|27.4|22.4|0
1638814500000|2021-12-06 18:15:00|28.4|23|27.9|22.8|28.4|23.2|27.7|22.7|0
1638814800000|2021-12-06 18:20:00|28|22.9|27.8|22.7|28.9|23.6|27.7|22.7|0
1638815100000|2021-12-06 18:25:00|27.7|22.6|26|21|27.7|22.6|25.7|20.7|0
1638815400000|2021-12-06 18:30:00|25.8|20.8|26|21|26.5|21.5|25.8|20.8|0
1638815700000|2021-12-06 18:35:00|25.9|20.9|26.2|21.2|26.4|21.4|25.7|20.7|0
1638816000000|2021-12-06 18:40:00|26.1|21.1|26.4|21.4|26.6|21.6|25.5|20.5|0
1638816300000|2021-12-06 18:45:00|26.5|21.5|26|21|26.7|21.7|25.8|20.8|0
1638816600000|2021-12-06 18:50:00|26.1|21.1|25.7|20.7|26.3|21.3|25.7|20.7|0
1638816900000|2021-12-06 18:55:00|25.8|20.8|25.8|20.8|26.2|21.2|25.3|20.3|0
1638817200000|2021-12-06 19:00:00|25.7|20.7|25|20|25.8|20.8|24.8|19.8|0
1638817500000|2021-12-06 19:05:00|25.1|20.1|25.7|20.7|26.2|21.2|25.1|20.1|0
1638817800000|2021-12-06 19:10:00|25.4|20.4|25.1|20.1|25.5|20.5|24.8|19.8|0
1638818100000|2021-12-06 19:15:00|25.2|20.2|25|20|25.5|20.5|24.6|19.6|0
1638818400000|2021-12-06 19:20:00|25.1|20.1|25.2|20.2|25.5|20.5|24.7|19.7|0
1638818700000|2021-12-06 19:25:00|25.1|20.1|25.1|20.1|25.4|20.4|24.7|19.7|0
1638819000000|2021-12-06 19:30:00|25|20|25.1|20.1|25.2|20.2|24.6|19.6|0
1638819300000|2021-12-06 19:35:00|25|20|25.8|20.8|25.8|20.8|25|20|0
1638819600000|2021-12-06 19:40:00|25.6|20.6|27.5|22.5|27.5|22.5|25.4|20.4|0
1638819900000|2021-12-06 19:45:00|27.3|22.3|27.1|22.1|27.4|22.4|26.5|21.5|0
1638820200000|2021-12-06 19:50:00|27.2|22.2|26.8|21.8|27.5|22.5|26.6|21.6|0
1638820500000|2021-12-06 19:55:00|26.9|21.9|27|22|27.3|22.3|26.5|21.5|0
1638820800000|2021-12-06 20:00:00|27.2|22.2|27.6|22.6|27.7|22.6|26.1|21.1|0
1638821100000|2021-12-06 20:05:00|27.4|22.5|26.8|21.8|27.7|22.7|26.6|21.6|0
1638821400000|2021-12-06 20:10:00|27|22|26.2|21.2|27.2|22.2|26.1|21.1|0
1638821700000|2021-12-06 20:15:00|26.1|21.1|25.2|20.2|26.1|21.1|25.2|20.2|0
1638822000000|2021-12-06 20:20:00|25.3|20.3|25.8|20.8|25.9|20.9|25|20|0
1638822300000|2021-12-06 20:25:00|25.7|20.7|26.2|21.2|27|22|25.7|20.7|0
1638822600000|2021-12-06 20:30:00|26.3|21.3|26.2|21.2|26.8|21.8|25.7|20.7|0
1638822900000|2021-12-06 20:35:00|26.3|21.3|26.2|21.2|26.7|21.7|26.1|21.1|0
1638823200000|2021-12-06 20:40:00|26.3|21.3|25.9|20.9|26.7|21.7|25.5|20.5|0
1638823500000|2021-12-06 20:45:00|25.8|20.8|26.5|21.5|27.5|22.5|25.8|20.8|0
1638823800000|2021-12-06 20:50:00|26.7|21.7|25.5|20.5|26.8|21.8|25.2|20.2|0
1638824100000|2021-12-06 20:55:00|25.6|20.6|26.9|21.9|26.9|21.9|25.6|20.6|0
1638824400000|2021-12-06 21:00:00|26.8|21.8|27.2|22.2|27.5|22.5|26.7|21.7|0
1638824700000|2021-12-06 21:05:00|27|22|27|22|27.3|22.3|26.8|21.8|0
1638825000000|2021-12-06 21:10:00|26.9|21.9|27.1|22.1|27.2|22.2|26.8|21.8|0
1638887700000|2021-12-07 14:35:00|9.9|4.9|10.3|5.3|10.6|5.6|9.6|4.6|0
1638888000000|2021-12-07 14:40:00|10.2|5.2|9.9|4.9|10.4|5.4|9.8|4.8|0
1638888300000|2021-12-07 14:45:00|9.8|4.8|10.1|5.1|10.2|5.2|9.3|4.3|0
1638888600000|2021-12-07 14:50:00|10|5|10.7|5.7|11.7|6.7|10|5|0
1638888900000|2021-12-07 14:55:00|10.8|5.8|10.2|5.2|11.1|6.1|10.1|5.1|0
1638889200000|2021-12-07 15:00:00|10.1|5.1|9.3|4.3|10.2|5.2|9.1|4.1|0
1638889500000|2021-12-07 15:05:00|9.2|4.2|9|4|9.5|4.5|9|4|0
1638889800000|2021-12-07 15:10:00|8.9|3.9|8.7|3.7|9|4|8.7|3.7|0
1638890100000|2021-12-07 15:15:00|8.8|3.8|8.9|3.9|9|4|8.7|3.7|0
1638890400000|2021-12-07 15:20:00|8.8|3.8|8.8|3.8|9.2|4.2|8.3|3.3|0
1638890700000|2021-12-07 15:25:00|8.7|3.7|8.8|3.8|8.8|3.8|8.5|3.5|0
1638891000000|2021-12-07 15:30:00|8.7|3.7|8.4|3.4|8.8|3.8|8.4|3.4|0
1638891300000|2021-12-07 15:35:00|8.5|3.5|8.3|3.3|8.5|3.5|8.1|3.1|0
1638891600000|2021-12-07 15:40:00|8.4|3.4|8.2|3.2|8.5|3.5|8.2|3.2|0
1638891900000|2021-12-07 15:45:00|8.1|3.1|8.2|3.2|8.2|3.2|8.1|3.1|0
1638892200000|2021-12-07 15:50:00|8.1|3.1|8.3|3.3|8.4|3.4|8.1|3.1|0
1638892500000|2021-12-07 15:55:00|8.4|3.4|8.5|3.5|8.5|3.5|8.3|3.3|0
1638892800000|2021-12-07 16:00:00|8.4|3.4|8.1|3.1|8.5|3.5|8.1|3.1|0
1638893100000|2021-12-07 16:05:00|8.2|3.2|8.2|3.2|8.2|3.2|8.1|3.1|0
1638893400000|2021-12-07 16:10:00|8.1|3.1|8.4|3.4|8.4|3.4|8.1|3.1|0
1638893700000|2021-12-07 16:15:00|8.3|3.3|8.3|3.3|8.5|3.5|8.3|3.3|0
1638894000000|2021-12-07 16:20:00|8.4|3.4|8.5|3.5|8.5|3.5|8.2|3.2|0
1638894300000|2021-12-07 16:25:00|8.4|3.4|8.3|3.3|8.5|3.5|8.3|3.3|0
1638894600000|2021-12-07 16:30:00|8.4|3.4|8.1|3.1|8.4|3.4|8.1|3.1|0
1638894900000|2021-12-07 16:35:00|8.2|3.2|7.9|2.9|8.2|3.2|7.9|2.9|0
1638895200000|2021-12-07 16:40:00|8|3|7.9|2.9|8|3|7.8|2.8|0
1638895500000|2021-12-07 16:45:00|8|3|8.1|3.1|8.2|3.2|7.9|2.9|0
1638895800000|2021-12-07 16:50:00|8.2|3.2|8.2|3.2|8.2|3.2|8|3|0
1638896100000|2021-12-07 16:55:00|8.1|3.1|7.7|2.7|8.2|3.2|7.7|2.7|0
1638896400000|2021-12-07 17:00:00|7.8|2.8|7.6|2.6|7.8|2.8|7.6|2.6|0
1638896700000|2021-12-07 17:05:00|7.5|2.5|7.6|2.6|7.7|2.7|7.5|2.5|0
1638897000000|2021-12-07 17:10:00|7.5|2.5|7.5|2.5|7.6|2.6|7.5|2.5|0
1638897300000|2021-12-07 17:15:00|7.4|2.4|7.6|2.6|7.6|2.6|7.4|2.4|0
1638897600000|2021-12-07 17:20:00|7.5|2.5|7.6|2.6|7.6|2.6|7.5|2.5|0
1638897900000|2021-12-07 17:25:00|7.5|2.5|7.5|2.5|7.6|2.6|7.5|2.5|0
1638898200000|2021-12-07 17:30:00|7.4|2.4|7.4|2.4|7.5|2.5|7.4|2.4|0
1638898500000|2021-12-07 17:35:00|7.3|2.3|7.3|2.3|7.4|2.4|7.3|2.3|0
1638898800000|2021-12-07 17:40:00|7.4|2.4|7.4|2.4|7.4|2.4|7.3|2.3|0
1638899100000|2021-12-07 17:45:00|7.3|2.3|7.4|2.4|7.4|2.4|7.3|2.3|0
1638899400000|2021-12-07 17:50:00|7.3|2.3|7.3|2.3|7.4|2.4|7.2|2.2|0
1638899700000|2021-12-07 17:55:00|7.2|2.2|7.2|2.2|7.2|2.2|7.1|2.1|0
1638900000000|2021-12-07 18:00:00|7.3|2.3|7.3|2.3|7.3|2.3|7.2|2.2|0
1638900300000|2021-12-07 18:05:00|7.2|2.2|7.4|2.4|7.4|2.4|7.2|2.2|0
1638900600000|2021-12-07 18:10:00|7.5|2.5|7.5|2.5|7.6|2.6|7.4|2.4|0
1638900900000|2021-12-07 18:15:00|7.4|2.4|7.3|2.3|7.5|2.5|7.3|2.3|0
1638901200000|2021-12-07 18:20:00|7.2|2.2|7.2|2.2|7.3|2.3|7.2|2.2|0
1638901500000|2021-12-07 18:25:00|7.3|2.3|7.3|2.3|7.4|2.4|7.2|2.2|0
1638901800000|2021-12-07 18:30:00|7.4|2.4|7.3|2.3|7.4|2.4|7.2|2.2|0
1638902100000|2021-12-07 18:35:00|7.2|2.2|7.3|2.3|7.3|2.3|7.2|2.2|0
1638902400000|2021-12-07 18:40:00|7.2|2.2|7.1|2.1|7.3|2.3|7.1|2.1|0
1638902700000|2021-12-07 18:45:00|7.2|2.2|7.1|2.1|7.2|2.2|7.1|2.1|0
1638903000000|2021-12-07 18:50:00|7|2|7.1|2.1|7.1|2.1|7|2|0
1638903300000|2021-12-07 18:55:00|7|2|7|2|7.1|2.1|7|2|0
1638903600000|2021-12-07 19:00:00|7.1|2.1|7.2|2.2|7.3|2.3|7.1|2.1|0
1638903900000|2021-12-07 19:05:00|7.1|2.1|7.2|2.2|7.2|2.2|7.1|2.1|0
1638904200000|2021-12-07 19:10:00|7.3|2.3|7.4|2.4|7.4|2.4|7.1|2.1|0
1638904500000|2021-12-07 19:15:00|7.5|2.5|7.4|2.4|7.5|2.5|7.4|2.4|0
1638904800000|2021-12-07 19:20:00|7.5|2.5|7.5|2.5|7.5|2.5|7.4|2.4|0
1638905100000|2021-12-07 19:25:00|7.4|2.4|7.4|2.4|7.5|2.5|7.3|2.3|0
1638905400000|2021-12-07 19:30:00|7.5|2.5|7.5|2.5|7.5|2.5|7.4|2.4|0
1638905700000|2021-12-07 19:35:00|7.6|2.6|7.7|2.7|7.8|2.8|7.6|2.6|0
1638906000000|2021-12-07 19:40:00|7.6|2.6|7.5|2.5|7.7|2.7|7.5|2.5|0
1638906300000|2021-12-07 19:45:00|7.6|2.6|7.5|2.5|7.6|2.6|7.5|2.5|0
1638906600000|2021-12-07 19:50:00|7.4|2.4|7.4|2.4|7.5|2.5|7.4|2.4|0
1638906900000|2021-12-07 19:55:00|7.5|2.5|7.6|2.6|7.7|2.7|7.4|2.4|0
1638907200000|2021-12-07 20:00:00|7.7|2.7|7.6|2.6|7.8|2.8|7.5|2.5|0
1638907500000|2021-12-07 20:05:00|7.5|2.5|7.6|2.6|7.6|2.6|7.4|2.4|0
1638907800000|2021-12-07 20:10:00|7.7|2.7|7.8|2.8|7.9|2.9|7.7|2.7|0
1638908100000|2021-12-07 20:15:00|7.7|2.7|7.8|2.8|7.8|2.8|7.6|2.6|0
1638908400000|2021-12-07 20:20:00|7.7|2.7|7.9|2.9|7.9|2.9|7.7|2.7|0
1638908700000|2021-12-07 20:25:00|8|3|8|3|8|3|7.8|2.8|0
1638909000000|2021-12-07 20:30:00|7.9|2.9|7.9|2.9|8|3|7.8|2.8|0
1638909300000|2021-12-07 20:35:00|7.8|2.8|8|3|8|3|7.8|2.8|0
1638909600000|2021-12-07 20:40:00|8.1|3.1|7.8|2.8|8.1|3.1|7.8|2.8|0
1638909900000|2021-12-07 20:45:00|7.9|2.9|7.9|2.9|8|3|7.8|2.8|0
1638910200000|2021-12-07 20:50:00|8.1|3.1|7.7|2.7|8.3|3.3|7.7|2.7|0
1638910500000|2021-12-07 20:55:00|7.8|2.8|7.2|2.2|7.8|2.8|7.2|2.2|0
1638910800000|2021-12-07 21:00:00|7.1|2.1|7|2|7.1|2.1|6.9|1.9|0
1638911100000|2021-12-07 21:05:00|6.9|1.9|7|2|7|2|6.9|1.9|0
1638911400000|2021-12-07 21:10:00|6.9|1.9|7|2|7|2|6.9|1.9|0
1638974100000|2021-12-08 14:35:00|6.7|1.7|7.1|2.1|7.2|2.2|6.5|1.5|0
1638974400000|2021-12-08 14:40:00|7|2|6.3|1.3|7.1|2.1|6.2|1.2|0
1638974700000|2021-12-08 14:45:00|6.2|1.2|6|1|6.4|1.4|6|1|0
1638975000000|2021-12-08 14:50:00|6.1|1.1|6.2|1.2|6.3|1.3|5.8|0.8|0
1638975300000|2021-12-08 14:55:00|6.3|1.3|6.4|1.4|6.5|1.5|6.3|1.3|0
1638975600000|2021-12-08 15:00:00|6.3|1.3|6.3|1.3|6.5|1.5|6.2|1.2|0
1638975900000|2021-12-08 15:05:00|6.4|1.4|6.5|1.5|6.6|1.6|6.1|1.1|0
1638976200000|2021-12-08 15:10:00|6.4|1.4|6.2|1.2|6.5|1.5|6.1|1.1|0
1638976500000|2021-12-08 15:15:00|6.3|1.3|6.3|1.3|6.4|1.4|6.1|1.1|0
1638976800000|2021-12-08 15:20:00|6.2|1.2|5.7|0.7|6.2|1.2|5.6|0.6|0
1638977100000|2021-12-08 15:25:00|5.6|0.6|6.1|1.1|6.1|1.1|5.6|0.6|0
1638977400000|2021-12-08 15:30:00|6|1|5.9|0.9|6|1|5.8|0.8|0
1638977700000|2021-12-08 15:35:00|6|1|5.6|0.6|6.1|1.1|5.6|0.6|0
1638978000000|2021-12-08 15:40:00|5.7|0.7|5.5|0.5|5.7|0.7|5.3|0.3|0
1638978300000|2021-12-08 15:45:00|5.4|0.4|5.5|0.5|5.7|0.7|5.4|0.4|0
1638978600000|2021-12-08 15:50:00|5.4|0.4|5.5|0.5|5.5|0.5|5.4|0.4|0
1638978900000|2021-12-08 15:55:00|5.4|0.4|5.5|0.5|5.6|0.6|5.4|0.4|0
1638979200000|2021-12-08 16:00:00|5.6|0.6|5.6|0.6|5.7|0.7|5.5|0.5|0
1638979500000|2021-12-08 16:05:00|5.5|0.5|5.5|0.5|5.7|0.7|5.5|0.5|0
1638979800000|2021-12-08 16:10:00|5.6|0.6|5.3|0.3|5.6|0.6|5.3|0.3|0
1638980100000|2021-12-08 16:15:00|5.4|0.4|5.3|0.3|5.4|0.4|5.3|0.3|0
1638980400000|2021-12-08 16:20:00|5.4|0.4|5.2|0.2|5.4|0.4|5.2|0.2|0
1638980700000|2021-12-08 16:25:00|5.1|0.1|5.1|0.1|5.2|0.2|5.1|0.1|0
1638981000000|2021-12-08 16:30:00|5|0|5.1|0.1|5.1|0.1|5|0|0
1638981300000|2021-12-08 16:35:00|5.2|0.2|5.1|0.1|5.2|0.2|5.1|0.1|0
1638981600000|2021-12-08 16:40:00|5|0|5.1|0.1|5.2|0.2|5|0|0
1638981900000|2021-12-08 16:45:00|5.2|0.2|5|0|5.2|0.2|5|0|0
1638982200000|2021-12-08 16:50:00|5.1|0.1|5|0|5.1|0.1|5|0|0
1638982800000|2021-12-08 17:00:00|5.1|0.1|5|0|5.1|0.1|5|0|0
1638983100000|2021-12-08 17:05:00|5.1|0.1|5.1|0.1|5.1|0.1|5|0|0
1638983400000|2021-12-08 17:10:00|5|0|5|0|5.1|0.1|5|0|0
1638983700000|2021-12-08 17:15:00|5.1|0.1|5|0|5.1|0.1|5|0|0
1638984000000|2021-12-08 17:20:00|5.1|0.1|5.1|0.1|5.2|0.2|5.1|0.1|0
1638984300000|2021-12-08 17:25:00|5.2|0.2|5.1|0.1|5.2|0.2|5.1|0.1|0
1638984600000|2021-12-08 17:30:00|5.2|0.2|5.1|0.1|5.2|0.2|5.1|0.1|0
1638984900000|2021-12-08 17:35:00|5|0|5|0|5|0|5|0|0
1639079700000|2021-12-09 19:55:00|5.1|0.1|5|0|5.1|0.1|5|0|0
1639080300000|2021-12-09 20:05:00|5.1|0.1|5.2|0.2|5.2|0.2|5|0|0
1639080600000|2021-12-09 20:10:00|5.1|0.1|5.2|0.2|5.3|0.3|5.1|0.1|0
1639080900000|2021-12-09 20:15:00|5.3|0.3|5.1|0.1|5.3|0.3|5.1|0.1|0
1639081200000|2021-12-09 20:20:00|5.2|0.2|5.3|0.3|5.3|0.3|5.1|0.1|0
1639081500000|2021-12-09 20:25:00|5.4|0.4|5.1|0.1|5.4|0.4|5.1|0.1|0
1639081800000|2021-12-09 20:30:00|5.2|0.2|5.1|0.1|5.2|0.2|5|0|0
1639082100000|2021-12-09 20:35:00|5.2|0.2|5.1|0.1|5.2|0.2|5|0|0
1639082400000|2021-12-09 20:40:00|5|0|5|0|5.1|0.1|5|0|0
1639083000000|2021-12-09 20:50:00|5.1|0.1|5.1|0.1|5.1|0.1|5.1|0.1|0
1639083300000|2021-12-09 20:55:00|5.2|0.2|5.3|0.3|5.4|0.4|5.1|0.1|0
1639083600000|2021-12-09 21:00:00|5.2|0.2|5.4|0.4|5.4|0.4|5.2|0.2|0
1639083900000|2021-12-09 21:05:00|5.5|0.5|5.5|0.5|5.5|0.5|5.5|0.5|0
1639084200000|2021-12-09 21:10:00|5.4|0.4|5.4|0.4|5.5|0.5|5.4|0.4|0
1639146900000|2021-12-10 14:35:00|5|0|5|0|5|0|5|0|0
1640024400000|2021-12-20 18:20:00|386.3|376.3|386.3|376.3|388.9|378.9|385|375|0
1640024700000|2021-12-20 18:25:00|386.4|376.4|385.3|375.3|386.9|376.9|384.2|374.2|0
1640025000000|2021-12-20 18:30:00|386|376|389|379|389.4|379.4|381.5|371.5|0
1640025300000|2021-12-20 18:35:00|388.8|378.8|378.1|368.1|389.2|379.2|378.1|368.1|0
1640025600000|2021-12-20 18:40:00|378|368|377.8|367.8|378.6|368.6|372.5|362.5|0
1640025900000|2021-12-20 18:45:00|378.3|368.3|378.1|368.1|379.7|369.7|376.6|366.6|0
1640026200000|2021-12-20 18:50:00|378|368|371.9|361.9|382.3|372.3|371.9|361.9|0
1640026500000|2021-12-20 18:55:00|371.7|361.7|374.6|364.6|375.8|365.8|368.2|358.2|0
1640026800000|2021-12-20 19:00:00|374.5|364.5|372.9|362.9|375.1|365.1|370.2|360.2|0
1640027100000|2021-12-20 19:05:00|372.6|362.6|365.9|355.9|372.6|362.6|365.3|355.3|0
1640027400000|2021-12-20 19:10:00|366.2|356.2|366.7|356.7|376.3|366.3|365.8|355.8|0
1640027700000|2021-12-20 19:15:00|366.8|356.8|361.7|351.7|366.8|356.8|360.9|350.9|0
1640028000000|2021-12-20 19:20:00|361.4|351.4|367.3|357.3|367.3|357.3|361.4|351.4|0
1640028300000|2021-12-20 19:25:00|367|357|371.2|361.2|373|363|366.5|356.5|0
1640028600000|2021-12-20 19:30:00|371.7|361.7|373.7|363.7|375.1|365.1|370.7|360.7|0
1640028900000|2021-12-20 19:35:00|373.5|363.5|371.8|361.8|375.1|365.1|371.3|361.3|0
1640029200000|2021-12-20 19:40:00|371.7|361.7|370.6|360.6|374.2|364.2|369.4|359.4|0
1640029500000|2021-12-20 19:45:00|371|361|369.4|359.4|372.3|362.3|368.7|358.7|0
1640029800000|2021-12-20 19:50:00|369|359|362.7|352.7|369.3|359.3|362|352|0
1640030100000|2021-12-20 19:55:00|362.9|352.9|366.4|356.4|367.5|357.5|360.4|350.4|0
1640030400000|2021-12-20 20:00:00|366.2|356.2|362|352|366.2|356.2|358.9|348.9|0
1640030700000|2021-12-20 20:05:00|362.1|352.1|361.8|351.8|364.2|354.2|359.9|349.9|0
1640031000000|2021-12-20 20:10:00|362|352|365.1|355.1|365.3|355.3|359|349|0
1640031300000|2021-12-20 20:15:00|365.6|355.6|359.8|349.8|365.6|355.6|356.9|346.9|0
1640031600000|2021-12-20 20:20:00|359.3|349.3|362.1|352.1|363.1|353.1|353.9|343.9|0
1640031900000|2021-12-20 20:25:00|362.2|352.2|361.2|351.2|363.8|353.8|360.4|350.4|0
1640032200000|2021-12-20 20:30:00|361.8|351.8|368.9|358.9|370|360|361.7|351.7|0
1640032500000|2021-12-20 20:35:00|369.2|359.2|361.4|351.4|370.8|360.8|361.2|351.2|0
1640032800000|2021-12-20 20:40:00|361.6|351.6|363|353|363.2|353.2|357.3|347.3|0
1640033100000|2021-12-20 20:45:00|363.8|353.8|363.1|353.1|364.6|354.6|358.2|348.2|0
1640033400000|2021-12-20 20:50:00|362.4|352.4|359.9|349.9|362.4|352.4|352.1|342.1|0
1640033700000|2021-12-20 20:55:00|359.2|349.2|355.1|345.1|359.2|349.2|352.8|342.8|0
1640034000000|2021-12-20 21:00:00|354.5|344.5|351.4|341.4|358|348|350.9|340.9|0
1640034300000|2021-12-20 21:05:00|351.7|341.7|346.8|336.8|351.8|341.8|345.6|335.6|0
1640034600000|2021-12-20 21:10:00|346.9|336.9|341.7|331.7|346.9|336.9|341.5|331.5|0
1640097300000|2021-12-21 14:35:00|313.2|303.2|310.4|300.4|317|307|308|298|0
1640097600000|2021-12-21 14:40:00|310.9|300.9|317|307|318.8|308.8|310.3|300.3|0
1640097900000|2021-12-21 14:45:00|315.4|305.4|323.4|313.4|324|314|315.4|305.4|0
1640098200000|2021-12-21 14:50:00|324.1|314.1|326.5|316.5|326.7|316.7|319.3|309.3|0
1640098500000|2021-12-21 14:55:00|327.2|317.2|327.1|317.1|327.9|317.9|323.6|313.6|0
1640098800000|2021-12-21 15:00:00|326.8|316.8|328|318|329.9|319.9|323|313|0
1640099100000|2021-12-21 15:05:00|327.9|317.9|329.5|319.5|329.5|319.5|322.4|312.4|0
1640099400000|2021-12-21 15:10:00|329.2|319.2|326.3|316.3|331.9|321.9|325.4|315.4|0
1640099700000|2021-12-21 15:15:00|326.8|316.8|319.9|309.9|327.2|317.2|319.9|309.9|0
1640100000000|2021-12-21 15:20:00|320|310|330.9|320.9|330.9|320.9|319.3|309.3|0
1640100300000|2021-12-21 15:25:00|331.2|321.2|336.7|326.7|338.9|328.9|331.2|321.2|0
1640100600000|2021-12-21 15:30:00|336.5|326.5|332.4|322.4|338|328|325.7|315.7|0
1640100900000|2021-12-21 15:35:00|331.7|321.7|330.8|320.8|335.1|325.1|328.6|318.6|0
1640101200000|2021-12-21 15:40:00|330.6|320.6|328|318|331.6|321.6|326.5|316.5|0
1640101500000|2021-12-21 15:45:00|327.4|317.4|327.2|317.2|332.7|322.7|324.9|314.9|0
1640101800000|2021-12-21 15:50:00|327.4|317.4|323.6|313.6|328.4|318.4|322.9|312.9|0
1640102100000|2021-12-21 15:55:00|323.8|313.8|321.1|311.1|323.9|313.9|319.7|309.7|0
1640102400000|2021-12-21 16:00:00|321|311|317.4|307.4|323.6|313.6|317.2|307.2|0
1640102700000|2021-12-21 16:05:00|317.3|307.3|308.2|298.2|317.3|307.3|307.9|297.9|0
1640103000000|2021-12-21 16:10:00|308.3|298.3|306.8|296.8|310.2|300.2|306.8|296.8|0
1640103300000|2021-12-21 16:15:00|306.7|296.7|311.1|301.1|311.4|301.4|306.5|296.5|0
1640103600000|2021-12-21 16:20:00|310.8|300.8|312.9|302.9|313.4|303.4|309.1|299.1|0
1640103900000|2021-12-21 16:25:00|312.8|302.8|310.2|300.2|313.2|303.2|309.7|299.7|0
1640104200000|2021-12-21 16:30:00|310|300|307.5|297.5|310.4|300.4|306.1|296.1|0
1640104500000|2021-12-21 16:35:00|307.8|297.8|300.6|290.6|309.9|299.9|300.2|290.2|0
1640104800000|2021-12-21 16:40:00|300.5|290.5|296.1|286.1|301.3|291.3|295.7|285.7|0
1640105100000|2021-12-21 16:45:00|295.9|285.9|298.3|288.3|298.4|288.4|295.8|285.8|0
1640105400000|2021-12-21 16:50:00|298.2|288.2|295.7|285.7|298.5|288.5|295.4|285.4|0
1640105700000|2021-12-21 16:55:00|295.4|285.4|298.2|288.2|300.3|290.3|294.2|284.2|0
1640106000000|2021-12-21 17:00:00|298.3|288.3|297.5|287.5|298.5|288.5|294|284|0
1640106300000|2021-12-21 17:05:00|297.4|287.4|295.6|285.6|300.2|290.2|295.4|285.4|0
1640106600000|2021-12-21 17:10:00|295.8|285.8|292.1|282.1|296.9|286.9|290.9|280.9|0
1640106900000|2021-12-21 17:15:00|291.9|281.9|291.6|281.6|293|283|290.2|280.2|0
1640107200000|2021-12-21 17:20:00|291.4|281.4|291.4|281.4|293.8|283.8|291.4|281.4|0
1640107500000|2021-12-21 17:25:00|291.6|281.6|287.2|277.2|292.5|282.5|286.9|276.9|0
1640107800000|2021-12-21 17:30:00|286.6|276.6|286|276|288|278|284.7|274.7|0
1640108100000|2021-12-21 17:35:00|286.4|276.4|286.3|276.3|287.8|277.8|284.4|274.4|0
1640108400000|2021-12-21 17:40:00|286.2|276.2|286.9|276.9|287.7|277.7|286.1|276.1|0
1640108700000|2021-12-21 17:45:00|286.7|276.7|286.2|276.2|286.8|276.8|284.1|274.1|0
1640109000000|2021-12-21 17:50:00|286.1|276.1|285.5|275.5|287|277|283.3|273.3|0
1640109300000|2021-12-21 17:55:00|285.2|275.2|282|272|285.5|275.5|281.5|271.5|0
1640109600000|2021-12-21 18:00:00|281.9|271.9|279.3|269.3|299.8|289.8|278|268|0
1640109900000|2021-12-21 18:05:00|279.1|269.1|279.4|269.4|281.8|271.8|278.3|268.3|0
1640110200000|2021-12-21 18:10:00|279.3|269.3|280.7|270.7|281.9|271.9|279|269|0
1640110500000|2021-12-21 18:15:00|280.9|270.9|279.3|269.3|281.6|271.6|278.3|268.3|0
1640110800000|2021-12-21 18:20:00|279.4|269.4|274.8|264.8|279.4|269.4|274.7|264.7|0
1640111100000|2021-12-21 18:25:00|274.7|264.7|274.6|264.6|276.2|266.2|274.5|264.5|0
1640111400000|2021-12-21 18:30:00|274.1|264.1|271.8|261.8|274.1|264.1|271.8|261.8|0
1640111700000|2021-12-21 18:35:00|272.1|262.1|270.5|260.5|272.3|262.3|269.5|259.5|0
1640112000000|2021-12-21 18:40:00|270.6|260.6|269|259|271|261|268.1|258.1|0
1640112300000|2021-12-21 18:45:00|268.9|258.9|267.8|257.8|269.4|259.4|267.6|257.6|0
1640112600000|2021-12-21 18:50:00|268|258|269.5|259.5|269.8|259.8|267.4|257.4|0
1640112900000|2021-12-21 18:55:00|269.2|259.2|269.1|259.1|270|260|268.6|258.6|0
1640113200000|2021-12-21 19:00:00|269|259|265.9|255.9|269.8|259.8|265.5|255.5|0
1640113500000|2021-12-21 19:05:00|265.8|255.8|266.6|256.6|267.3|257.3|265|255|0
1640113800000|2021-12-21 19:10:00|266.5|256.5|266.3|256.3|267|257|265.5|255.5|0
1640114100000|2021-12-21 19:15:00|266|256|266.8|256.8|272.2|262.2|265.2|255.2|0
1640114400000|2021-12-21 19:20:00|266.9|256.9|269.9|259.9|269.9|259.9|266.6|256.6|0
1640114700000|2021-12-21 19:25:00|269.5|259.5|267.6|257.6|269.5|259.5|267.1|257.1|0
1640115000000|2021-12-21 19:30:00|267.4|257.4|266.8|256.8|267.4|257.4|264.7|254.7|0
1640115300000|2021-12-21 19:35:00|266.7|256.7|269.2|259.2|269.2|259.2|266.4|256.4|0
1640115600000|2021-12-21 19:40:00|269.4|259.4|269.4|259.4|269.9|259.9|266.6|256.6|0
1640115900000|2021-12-21 19:45:00|269.6|259.6|265.7|255.7|269.7|259.7|264.3|254.3|0
1640116200000|2021-12-21 19:50:00|265.2|255.2|263.6|253.6|265.2|255.2|263.3|253.3|0
1640116500000|2021-12-21 19:55:00|263.4|253.4|260.6|250.6|263.7|253.7|260.6|250.6|0
1640116800000|2021-12-21 20:00:00|260.5|250.5|260|250|261.2|251.2|259.1|249.1|0
1640117100000|2021-12-21 20:05:00|260.1|250.1|264|254|264|254|260|250|0
1640117400000|2021-12-21 20:10:00|263.8|253.8|263.9|253.9|264.9|254.9|261.9|251.9|0
1640117700000|2021-12-21 20:15:00|263.6|253.6|265.4|255.4|265.8|255.8|263|253|0
1640118000000|2021-12-21 20:20:00|265.3|255.3|269|259|269.2|259.2|265.1|255.1|0
1640118300000|2021-12-21 20:25:00|268.8|258.8|266.2|256.2|268.8|258.8|265.7|255.7|0
1640118600000|2021-12-21 20:30:00|266.3|256.3|265.9|255.9|267.1|257.1|264|254|0
1640118900000|2021-12-21 20:35:00|265.8|255.8|267|257|268.7|258.7|264.4|254.4|0
1640119200000|2021-12-21 20:40:00|266.9|256.9|269.8|259.8|270.8|260.8|266.7|256.7|0
1640119500000|2021-12-21 20:45:00|270|260|271.1|261.1|271.8|261.8|269.1|259.1|0
1640119800000|2021-12-21 20:50:00|269.1|259.1|259.6|249.6|269.1|259.1|258.9|248.9|0
1640120100000|2021-12-21 20:55:00|260.2|250.2|264.3|254.3|265.2|255.2|260.2|250.2|0
1640120400000|2021-12-21 21:00:00|264.1|254.1|266.1|256.1|267.2|257.2|264.1|254.1|0
1640120700000|2021-12-21 21:05:00|265.8|255.8|264.8|254.8|266|256|264.4|254.4|0
1640121000000|2021-12-21 21:10:00|264.9|254.9|264.8|254.8|265.7|255.7|264.7|254.7|0
1640183700000|2021-12-22 14:35:00|263.8|253.8|261|251|264.8|254.8|259.7|249.7|0
1640184000000|2021-12-22 14:40:00|260.4|250.4|254|244|265.7|255.7|254|244|0
1640184300000|2021-12-22 14:45:00|254.2|244.2|249.3|239.3|258.2|248.2|243.2|233.2|0
1640184600000|2021-12-22 14:50:00|248.7|238.7|245.3|235.3|253|243|245.3|235.3|0
1640184900000|2021-12-22 14:55:00|245.6|235.6|250.2|240.2|251.8|241.8|243.4|233.4|0
1640185200000|2021-12-22 15:00:00|249.3|239.3|254.4|244.4|256.7|246.7|246.4|236.4|0
1640185500000|2021-12-22 15:05:00|254.3|244.3|254.2|244.2|258|248|253.7|243.7|0
1640185800000|2021-12-22 15:10:00|254|244|250.5|240.5|254.2|244.2|248.7|238.7|0
1640186100000|2021-12-22 15:15:00|250.1|240.1|242.2|232.2|251.9|241.9|241.3|231.3|0
1640186400000|2021-12-22 15:20:00|242|232|241|231|243.9|233.9|240.6|230.6|0
1640186700000|2021-12-22 15:25:00|241.3|231.3|244.9|234.9|245.2|235.2|239.9|229.9|0
1640187000000|2021-12-22 15:30:00|244.8|234.8|241.4|231.4|244.8|234.8|240.6|230.6|0
1640187300000|2021-12-22 15:35:00|241.5|231.5|234.4|224.4|243.7|233.7|233.3|223.3|0
1640187600000|2021-12-22 15:40:00|234.3|224.3|235.5|225.5|236.2|226.2|233|223|0
1640187900000|2021-12-22 15:45:00|236|226|231.7|221.7|236|226|231.5|221.5|0
1640188200000|2021-12-22 15:50:00|231.9|221.9|229.2|219.2|231.9|221.9|228.2|218.2|0
1640188500000|2021-12-22 15:55:00|229.5|219.5|227.6|217.6|230.2|220.2|227.2|217.2|0
1640188800000|2021-12-22 16:00:00|227.1|217.1|228|218|228.2|218.2|226.4|216.4|0
1640189100000|2021-12-22 16:05:00|227.7|217.7|227.4|217.4|231.1|221.1|227|217|0
1640189400000|2021-12-22 16:10:00|227.3|217.3|223.9|213.9|227.3|217.3|223.8|213.8|0
1640189700000|2021-12-22 16:15:00|224.2|214.2|224.9|214.9|230.6|220.6|223|213|0
1640190000000|2021-12-22 16:20:00|224.8|214.8|225.5|215.5|225.9|215.9|223.1|213.1|0
1640190300000|2021-12-22 16:25:00|225.6|215.6|224.2|214.2|227.4|217.4|224.2|214.2|0
1640190600000|2021-12-22 16:30:00|224.4|214.4|222.6|212.6|225.1|215.1|222.5|212.5|0
1640190900000|2021-12-22 16:35:00|222.7|212.7|223|213|224.7|214.7|222.3|212.3|0
1640191200000|2021-12-22 16:40:00|222.9|212.9|222.1|212.1|223.7|213.7|221.5|211.5|0
1640191500000|2021-12-22 16:45:00|222.2|212.2|224.9|214.9|226.2|216.2|222|212|0
1640191800000|2021-12-22 16:50:00|224.7|214.7|223.7|213.7|224.9|214.9|223.4|213.4|0
1640192100000|2021-12-22 16:55:00|223.5|213.5|222.3|212.3|224.4|214.4|221.5|211.5|0
1640192400000|2021-12-22 17:00:00|222.2|212.2|220.8|210.8|223.7|213.7|220.6|210.6|0
1640192700000|2021-12-22 17:05:00|220.7|210.7|221.2|211.2|221.6|211.6|220.3|210.3|0
1640193000000|2021-12-22 17:10:00|221.3|211.3|223.1|213.1|224.9|214.9|221.3|211.3|0
1640193300000|2021-12-22 17:15:00|222.9|212.9|225|215|226.3|216.3|222.9|212.9|0
1640193600000|2021-12-22 17:20:00|224.9|214.9|228|218|228|218|224.6|214.6|0
1640193900000|2021-12-22 17:25:00|227.9|217.9|224.7|214.7|228.3|218.3|224.6|214.6|0
1640194200000|2021-12-22 17:30:00|225|215|224|214|225.5|215.5|223.7|213.7|0
1640194500000|2021-12-22 17:35:00|224.1|214.1|226.7|216.7|227.7|217.7|223.8|213.8|0
1640194800000|2021-12-22 17:40:00|226.5|216.5|228.1|218.1|230.6|220.6|226.1|216.1|0
1640195100000|2021-12-22 17:45:00|228.4|218.4|230.3|220.3|230.6|220.6|227.9|217.9|0
1640195400000|2021-12-22 17:50:00|230.2|220.2|228.6|218.6|230.4|220.4|227.7|217.7|0
1640195700000|2021-12-22 17:55:00|228.8|218.8|227.9|217.9|228.9|218.9|227.5|217.5|0
1640196000000|2021-12-22 18:00:00|228.1|218.1|227.1|217.1|230.8|220.8|226.8|216.8|0
1640196300000|2021-12-22 18:05:00|227.2|217.2|228.2|218.2|229.4|219.4|226.7|216.7|0
1640196600000|2021-12-22 18:10:00|228.1|218.1|230.3|220.3|231.1|221.1|228.1|218.1|0
1640196900000|2021-12-22 18:15:00|230.5|220.5|230.3|220.3|231.1|221.1|229.2|219.2|0
1640197200000|2021-12-22 18:20:00|230.2|220.2|232.8|222.8|232.8|222.8|230|220|0
1640197500000|2021-12-22 18:25:00|232.7|222.7|234.1|224.1|234.4|224.4|232|222|0
1640197800000|2021-12-22 18:30:00|233.8|223.8|230.9|220.9|234|224|230.8|220.8|0
1640198100000|2021-12-22 18:35:00|231|221|237.7|227.7|238.2|228.2|230.8|220.8|0
1640198400000|2021-12-22 18:40:00|237.6|227.6|237.1|227.1|239.8|229.8|236.6|226.6|0
1640198700000|2021-12-22 18:45:00|237.4|227.4|236.8|226.8|237.8|227.8|234.9|224.9|0
1640199000000|2021-12-22 18:50:00|236.6|226.6|231.1|221.1|236.8|226.8|231|221|0
1640199300000|2021-12-22 18:55:00|231.2|221.2|231.6|221.6|232.2|222.2|230.3|220.3|0
1640199600000|2021-12-22 19:00:00|232|222|231.6|221.6|234.5|224.5|231.6|221.6|0
1640199900000|2021-12-22 19:05:00|231.5|221.5|232.8|222.8|233.7|223.7|230.7|220.7|0
1640200200000|2021-12-22 19:10:00|232.9|222.9|231.4|221.4|233.7|223.7|231.3|221.3|0
1640200500000|2021-12-22 19:15:00|231.6|221.6|231.2|221.2|231.8|221.8|230.1|220.1|0
1640200800000|2021-12-22 19:20:00|231.3|221.3|231|221|231.8|221.8|229.9|219.9|0
1640201100000|2021-12-22 19:25:00|230.8|220.8|234.7|224.7|236|226|229.9|219.9|0
1640201400000|2021-12-22 19:30:00|234.5|224.5|230.4|220.4|234.5|224.5|229.5|219.5|0
1640201700000|2021-12-22 19:35:00|230.5|220.5|227.5|217.5|231.1|221.1|227.5|217.5|0
1640202000000|2021-12-22 19:40:00|227.7|217.7|228.2|218.2|230.1|220.1|225.9|215.9|0
1640202300000|2021-12-22 19:45:00|228.1|218.1|227.6|217.6|228.4|218.4|227.2|217.2|0
1640202600000|2021-12-22 19:50:00|227.7|217.7|226|216|227.7|217.7|226|216|0
1640202900000|2021-12-22 19:55:00|225.9|215.9|224.2|214.2|226.1|216.1|223.8|213.8|0
1640203200000|2021-12-22 20:00:00|224|214|224.7|214.7|225.2|215.2|223.7|213.7|0
1640203500000|2021-12-22 20:05:00|224.6|214.6|223.2|213.2|225.1|215.1|222.7|212.7|0
1640203800000|2021-12-22 20:10:00|223.4|213.4|222.3|212.3|223.4|213.4|221.9|211.9|0
1640204100000|2021-12-22 20:15:00|222.2|212.2|225|215|225.4|215.4|221.6|211.6|0
1640204400000|2021-12-22 20:20:00|224.8|214.8|223.4|213.4|226.8|216.8|223|213|0
1640204700000|2021-12-22 20:25:00|223.1|213.1|223.1|213.1|223.4|213.4|222.4|212.4|0
1640205000000|2021-12-22 20:30:00|222.9|212.9|225.5|215.5|226.1|216.1|222.5|212.5|0
1640205300000|2021-12-22 20:35:00|225.6|215.6|222|212|225.6|215.6|222|212|0
1640205600000|2021-12-22 20:40:00|222.2|212.2|222.6|212.6|223.4|213.4|222.2|212.2|0
1640205900000|2021-12-22 20:45:00|222.7|212.7|222.9|212.9|224.8|214.8|221|211|0
1640206200000|2021-12-22 20:50:00|223|213|217.7|207.7|223|213|217.5|207.5|0
1640206500000|2021-12-22 20:55:00|217.9|207.9|215.6|205.6|218.1|208.1|214.3|204.3|0
1640206800000|2021-12-22 21:00:00|216|206|222|212|222|212|215.4|205.4|0
1640207100000|2021-12-22 21:05:00|221.9|211.9|214.1|204.1|221.9|211.9|213.7|203.7|0
1640207400000|2021-12-22 21:10:00|214|204|213.5|203.5|214.1|204.1|212.6|202.6|0
1640270100000|2021-12-23 14:35:00|206|196|204.3|194.3|207.6|197.6|202.1|192.1|0
1640270400000|2021-12-23 14:40:00|204.2|194.2|202.6|192.6|207.9|197.9|201.8|191.8|0
1640270700000|2021-12-23 14:45:00|202.4|192.4|202.8|192.8|205.7|195.7|200.7|190.7|0
1640271000000|2021-12-23 14:50:00|202.7|192.7|201.7|191.7|202.9|192.9|199|189|0
1640271300000|2021-12-23 14:55:00|201.6|191.6|198.3|188.3|204.2|194.2|197.7|187.7|0
1640271600000|2021-12-23 15:00:00|198.6|188.6|199|189|199.3|189.3|196.1|186.1|0
1640271900000|2021-12-23 15:05:00|199.2|189.2|198.8|188.8|200|190|197.5|187.5|0
1640272200000|2021-12-23 15:10:00|198.6|188.6|195.2|185.2|198.6|188.6|194.5|184.5|0
1640272500000|2021-12-23 15:15:00|195.1|185.1|195|185|196.6|186.6|194.6|184.6|0
1640272800000|2021-12-23 15:20:00|195.1|185.1|191.7|181.7|201.9|191.9|191.5|181.5|0
1640273100000|2021-12-23 15:25:00|191.8|181.8|197|187|198.7|188.7|191.3|181.3|0
1640273400000|2021-12-23 15:30:00|196.7|186.7|197.6|187.6|199.6|189.6|195.7|185.7|0
1640273700000|2021-12-23 15:35:00|197.5|187.5|197.6|187.6|198.5|188.5|196.5|186.5|0
1640274000000|2021-12-23 15:40:00|197.9|187.9|197.3|187.3|198|188|195.8|185.8|0
1640274300000|2021-12-23 15:45:00|197.5|187.5|193.7|183.7|197.8|187.8|193.4|183.4|0
1640274600000|2021-12-23 15:50:00|193.4|183.4|192.8|182.8|194|184|192.6|182.6|0
1640274900000|2021-12-23 15:55:00|192.9|182.9|191|181|192.9|182.9|191|181|0
1640275200000|2021-12-23 16:00:00|191.1|181.1|191|181|191.6|181.6|189.8|179.8|0
1640275500000|2021-12-23 16:05:00|190.9|180.9|190.2|180.2|191|181|189.8|179.8|0
1640275800000|2021-12-23 16:10:00|190.1|180.1|189.8|179.8|190.1|180.1|188.2|178.2|0
1640276100000|2021-12-23 16:15:00|189.9|179.9|190.5|180.5|191.1|181.1|188.4|178.4|0
1640276400000|2021-12-23 16:20:00|190.6|180.6|191.6|181.6|192.6|182.6|190.6|180.6|0
1640276700000|2021-12-23 16:25:00|191.5|181.5|192.4|182.4|192.9|182.9|190.8|180.8|0
1640277000000|2021-12-23 16:30:00|192.1|182.1|190.4|180.4|192.2|182.2|190.3|180.3|0
1640277300000|2021-12-23 16:35:00|190.6|180.6|189.6|179.6|190.6|180.6|189.4|179.4|0
1640277600000|2021-12-23 16:40:00|189.7|179.7|189.9|179.9|190.7|180.7|189.7|179.7|0
1640277900000|2021-12-23 16:45:00|189.8|179.8|189.8|179.8|190.4|180.4|188.9|178.9|0
1640278200000|2021-12-23 16:50:00|189.7|179.7|190|180|190.6|180.6|188.9|178.9|0
1640278500000|2021-12-23 16:55:00|189.9|179.9|189.1|179.1|190.6|180.6|188.2|178.2|0
1640278800000|2021-12-23 17:00:00|189|179|189.2|179.2|190.1|180.1|189|179|0
1640279100000|2021-12-23 17:05:00|189.3|179.3|188.9|178.9|189.3|179.3|188.6|178.6|0
1640279400000|2021-12-23 17:10:00|188.8|178.8|189.1|179.1|189.6|179.6|188.7|178.7|0
1640279700000|2021-12-23 17:15:00|189|179|190.5|180.5|191.1|181.1|188.8|178.8|0
1640280000000|2021-12-23 17:20:00|190.4|180.4|190.9|180.9|191.3|181.3|190|180|0
1640280300000|2021-12-23 17:25:00|191|181|191.1|181.1|191.4|181.4|190|180|0
1640280600000|2021-12-23 17:30:00|190.9|180.9|191|181|191.6|181.6|190.1|180.1|0
1640280900000|2021-12-23 17:35:00|190.8|180.8|190.1|180.1|191.1|181.1|190|180|0
1640281200000|2021-12-23 17:40:00|190.3|180.3|189|179|190.3|180.3|188.6|178.6|0
1640281500000|2021-12-23 17:45:00|188.9|178.9|189.5|179.5|190|180|188.5|178.5|0
1640281800000|2021-12-23 17:50:00|189.4|179.4|190|180|190.7|180.7|189|179|0
1640282100000|2021-12-23 17:55:00|190.1|180.1|189|179|190.2|180.2|189|179|0
1640282400000|2021-12-23 18:00:00|189.1|179.1|189.4|179.4|189.5|179.5|188.4|178.4|0
1640282700000|2021-12-23 18:05:00|189.1|179.1|189.2|179.2|189.4|179.4|188.5|178.5|0
1640283000000|2021-12-23 18:10:00|189.3|179.3|190.5|180.5|191.5|181.5|188.8|178.8|0
1640283300000|2021-12-23 18:15:00|190.4|180.4|190|180|190.8|180.8|189.4|179.4|0
1640283600000|2021-12-23 18:20:00|190.1|180.1|189.4|179.4|190.1|180.1|189.3|179.3|0
1640283900000|2021-12-23 18:25:00|189.5|179.5|187.1|177.1|189.8|179.8|187|177|0
1640284200000|2021-12-23 18:30:00|187.2|177.2|187.7|177.7|188.1|178.1|186.7|176.7|0
1640284500000|2021-12-23 18:35:00|187.8|177.8|188.5|178.5|188.6|178.6|187.7|177.7|0
1640284800000|2021-12-23 18:40:00|188.6|178.6|188.2|178.2|189|179|187.9|177.9|0
1640285100000|2021-12-23 18:45:00|188.1|178.1|187.8|177.8|188.5|178.5|187.7|177.7|0
1640285400000|2021-12-23 18:50:00|187.4|177.4|187.3|177.3|187.8|177.8|187.1|177.1|0
1640285700000|2021-12-23 18:55:00|187.2|177.2|187.8|177.8|187.9|177.9|187|177|0
1640286000000|2021-12-23 19:00:00|187.6|177.6|185.3|175.3|187.6|177.6|185|175|0
1640286300000|2021-12-23 19:05:00|185.2|175.2|186|176|186.3|176.3|184.9|174.9|0
1640286600000|2021-12-23 19:10:00|185.9|175.9|186|176|186.5|176.5|185.5|175.5|0
1640286900000|2021-12-23 19:15:00|186.1|176.1|186.5|176.5|187.9|177.9|186|176|0
1640287200000|2021-12-23 19:20:00|186.4|176.4|185.3|175.3|186.5|176.5|185.2|175.2|0
1640287500000|2021-12-23 19:25:00|185.2|175.2|185.8|175.8|186|176|185|175|0
1640287800000|2021-12-23 19:30:00|185.9|175.9|184.8|174.8|186.9|176.9|184.4|174.4|0
1640288100000|2021-12-23 19:35:00|184.9|174.9|185.4|175.4|185.5|175.5|184.8|174.8|0
1640288400000|2021-12-23 19:40:00|185.3|175.3|184|174|185.3|175.3|183.8|173.8|0
1640288700000|2021-12-23 19:45:00|183.9|173.9|183.8|173.8|184.4|174.4|183.6|173.6|0
1640289000000|2021-12-23 19:50:00|183.7|173.7|183|173|183.9|173.9|183|173|0
1640289300000|2021-12-23 19:55:00|183.2|173.2|182.8|172.8|183.3|173.3|182.6|172.6|0
1640289600000|2021-12-23 20:00:00|182.9|172.9|186.2|176.2|186.7|176.7|182.8|172.8|0
1640289900000|2021-12-23 20:05:00|186.1|176.1|185.3|175.3|186.1|176.1|184.9|174.9|0
1640290200000|2021-12-23 20:10:00|185.4|175.4|184.2|174.2|185.6|175.6|184.2|174.2|0
1640290500000|2021-12-23 20:15:00|184.1|174.1|184|174|184.5|174.5|183.2|173.2|0
1640290800000|2021-12-23 20:20:00|184.1|174.1|185.4|175.4|185.4|175.4|183.5|173.5|0
1640291100000|2021-12-23 20:25:00|185.1|175.1|185.9|175.9|185.9|175.9|184.7|174.7|0
1640291400000|2021-12-23 20:30:00|185.6|175.6|187.3|177.3|187.6|177.6|185.5|175.5|0
1640291700000|2021-12-23 20:35:00|187.6|177.6|185.7|175.7|187.7|177.7|185.6|175.6|0
1640292000000|2021-12-23 20:40:00|185.8|175.8|183.3|173.3|185.8|175.8|183.2|173.2|0
1640292300000|2021-12-23 20:45:00|183.4|173.4|181.5|171.5|183.4|173.4|181|171|0
1640292600000|2021-12-23 20:50:00|181.4|171.4|184.9|174.9|188.3|178.3|180.4|170.4|0
1640292900000|2021-12-23 20:55:00|185|175|190.9|180.9|190.9|180.9|185|175|0
1640293200000|2021-12-23 21:00:00|191.1|181.1|190.7|180.7|191.7|181.7|189.7|179.7|0
1640293500000|2021-12-23 21:05:00|190.5|180.5|190.1|180.1|190.8|180.8|189.5|179.5|0
1640293800000|2021-12-23 21:10:00|189.9|179.9|189.8|179.8|190.5|180.5|189.7|179.7|0
1640615700000|2021-12-27 14:35:00|169.4|159.4|170.6|160.6|170.7|160.7|169.2|159.2|0
1640616000000|2021-12-27 14:40:00|170.7|160.7|176.7|166.7|176.7|166.7|168.8|158.8|0
1640616300000|2021-12-27 14:45:00|176.5|166.5|176.4|166.4|181.3|171.3|172.8|162.8|0
1640616600000|2021-12-27 14:50:00|176.5|166.5|178.1|168.1|178.6|168.6|174.6|164.6|0
1640616900000|2021-12-27 14:55:00|178|168|174.8|164.8|178|168|174.7|164.7|0
1640617200000|2021-12-27 15:00:00|174.3|164.3|172.1|162.1|175.5|165.5|171.8|161.8|0
1640617500000|2021-12-27 15:05:00|172|162|170|160|172.7|162.7|169.5|159.5|0
1640617800000|2021-12-27 15:10:00|169.9|159.9|169.8|159.8|171.2|161.2|169.6|159.6|0
1640618100000|2021-12-27 15:15:00|169.9|159.9|170|160|171.3|161.3|169.5|159.5|0
1640618400000|2021-12-27 15:20:00|169.8|159.8|167.8|157.8|170.8|160.8|167.1|157.1|0
1640618700000|2021-12-27 15:25:00|167.7|157.7|166.1|156.1|168.7|158.7|166.1|156.1|0
1640619000000|2021-12-27 15:30:00|165.7|155.7|163.9|153.9|167|157|163.9|153.9|0
1640619300000|2021-12-27 15:35:00|163.8|153.8|163.5|153.5|164.9|154.9|163.5|153.5|0
1640619600000|2021-12-27 15:40:00|163.6|153.6|164.9|154.9|165.3|155.3|163.6|153.6|0
1640619900000|2021-12-27 15:45:00|164.8|154.8|165.2|155.2|166.2|156.2|164.4|154.4|0
1640620200000|2021-12-27 15:50:00|165.3|155.3|165.6|155.6|166|156|164.6|154.6|0
1640620500000|2021-12-27 15:55:00|165.5|155.5|164.4|154.4|165.7|155.7|164|154|0
1640620800000|2021-12-27 16:00:00|164.2|154.2|163.7|153.7|165|155|163.7|153.7|0
1640621100000|2021-12-27 16:05:00|163.6|153.6|164.5|154.5|165.6|155.6|163.6|153.6|0
1640621400000|2021-12-27 16:10:00|164.6|154.6|162.7|152.7|164.7|154.7|162.2|152.2|0
1640621700000|2021-12-27 16:15:00|162.4|152.4|165.9|155.9|165.9|155.9|162.3|152.3|0
1640622000000|2021-12-27 16:20:00|165.8|155.8|166.1|156.1|167.6|157.6|165.5|155.5|0
1640622300000|2021-12-27 16:25:00|165.9|155.9|164.3|154.3|166.4|156.4|164|154|0
1640622600000|2021-12-27 16:30:00|164.5|154.5|165.5|155.5|165.8|155.8|164.3|154.3|0
1640622900000|2021-12-27 16:35:00|165.8|155.8|164.4|154.4|166.6|156.6|164.1|154.1|0
1640623200000|2021-12-27 16:40:00|164.8|154.8|164.7|154.7|165.4|155.4|164.3|154.3|0
1640623500000|2021-12-27 16:45:00|164.8|154.8|166.1|156.1|166.2|156.2|164.3|154.3|0
1640623800000|2021-12-27 16:50:00|166|156|166.3|156.3|166.4|156.4|165.4|155.4|0
1640624100000|2021-12-27 16:55:00|166.2|156.2|165|155|166.2|156.2|164.9|154.9|0
1640624400000|2021-12-27 17:00:00|165.1|155.1|164.1|154.1|165.2|155.2|163.2|153.2|0
1640624700000|2021-12-27 17:05:00|164|154|164|154|164.4|154.4|163.6|153.6|0
1640625000000|2021-12-27 17:10:00|164.1|154.1|163.7|153.7|164.7|154.7|163.6|153.6|0
1640625300000|2021-12-27 17:15:00|163.6|153.6|164|154|164.1|154.1|163.5|153.5|0
1640625600000|2021-12-27 17:20:00|163.9|153.9|163.7|153.7|165|155|163.5|153.5|0
1640625900000|2021-12-27 17:25:00|163.6|153.6|162.9|152.9|163.8|153.8|162.9|152.9|0
1640626200000|2021-12-27 17:30:00|162.8|152.8|165.9|155.9|169.9|159.9|162.5|152.5|0
1640626500000|2021-12-27 17:35:00|166|156|165.8|155.8|166.4|156.4|165.8|155.8|0
1640626800000|2021-12-27 17:40:00|165.9|155.9|166.2|156.2|167.6|157.6|165.9|155.9|0
1640627100000|2021-12-27 17:45:00|166.1|156.1|166|156|166.7|156.7|165.9|155.9|0
1640627400000|2021-12-27 17:50:00|166.1|156.1|165.3|155.3|166.3|156.3|165.3|155.3|0
1640627700000|2021-12-27 17:55:00|165.4|155.4|165.1|155.1|165.6|155.6|164.9|154.9|0
1640628000000|2021-12-27 18:00:00|165.2|155.2|165.5|155.5|166|156|165.2|155.2|0
1640628300000|2021-12-27 18:05:00|165.4|155.4|165.2|155.2|165.9|155.9|164.9|154.9|0
1640628600000|2021-12-27 18:10:00|165.1|155.1|164.3|154.3|165.6|155.6|164.3|154.3|0
1640628900000|2021-12-27 18:15:00|164.2|154.2|164.6|154.6|164.8|154.8|164.2|154.2|0
1640629200000|2021-12-27 18:20:00|164.5|154.5|164|154|164.6|154.6|163.8|153.8|0
1640629500000|2021-12-27 18:25:00|164.1|154.1|163.9|153.9|164.1|154.1|163.3|153.3|0
1640629800000|2021-12-27 18:30:00|164|154|164.2|154.2|164.4|154.4|163.9|153.9|0
1640630100000|2021-12-27 18:35:00|164.1|154.1|163.7|153.7|164.2|154.2|163.4|153.4|0
1640630400000|2021-12-27 18:40:00|163.6|153.6|163.8|153.8|164.2|154.2|163.5|153.5|0
1640630700000|2021-12-27 18:45:00|163.9|153.9|163.9|153.9|164.2|154.2|163.6|153.6|0
1640631000000|2021-12-27 18:50:00|163.8|153.8|163.8|153.8|164|154|163.6|153.6|0
1640631300000|2021-12-27 18:55:00|163.7|153.7|162.7|152.7|163.8|153.8|162.7|152.7|0
1640631600000|2021-12-27 19:00:00|163|153|162.7|152.7|163.9|153.9|162.7|152.7|0
1640631900000|2021-12-27 19:05:00|162.8|152.8|162.9|152.9|163.3|153.3|162.8|152.8|0
1640632200000|2021-12-27 19:10:00|162.8|152.8|162.7|152.7|163.1|153.1|162.7|152.7|0
1640632500000|2021-12-27 19:15:00|162.6|152.6|162.5|152.5|163|153|162.2|152.2|0
1640632800000|2021-12-27 19:20:00|162.6|152.6|162.3|152.3|162.7|152.7|162.2|152.2|0
1640633100000|2021-12-27 19:25:00|162.4|152.4|161.9|151.9|162.5|152.5|161.9|151.9|0
1640633400000|2021-12-27 19:30:00|163.3|153.3|163.5|153.5|163.8|153.8|163.3|153.3|0
1640633700000|2021-12-27 19:35:00|163.6|153.6|163.6|153.6|163.7|153.7|163.2|153.2|0
1640634000000|2021-12-27 19:40:00|163.5|153.5|164.5|154.5|164.5|154.5|163.1|153.1|0
1640634300000|2021-12-27 19:45:00|164.9|154.9|164.3|154.3|165.8|155.8|164|154|0
1640634600000|2021-12-27 19:50:00|164.4|154.4|165.4|155.4|165.6|155.6|164.4|154.4|0
1640634900000|2021-12-27 19:55:00|165.5|155.5|164.8|154.8|165.8|155.8|164.7|154.7|0
1640635200000|2021-12-27 20:00:00|164.9|154.9|166.1|156.1|166.4|156.4|164.9|154.9|0
1640635500000|2021-12-27 20:05:00|166.2|156.2|165.7|155.7|166.3|156.3|165.4|155.4|0
1640635800000|2021-12-27 20:10:00|165.6|155.6|165.7|155.7|166.3|156.3|165.5|155.5|0
1640636100000|2021-12-27 20:15:00|165.8|155.8|166.5|156.5|167|157|165.7|155.7|0
1640636400000|2021-12-27 20:20:00|166.6|156.6|167|157|167.8|157.8|166.5|156.5|0
1640636700000|2021-12-27 20:25:00|166.9|156.9|165.2|155.2|166.9|156.9|165.1|155.1|0
1640637000000|2021-12-27 20:30:00|165.1|155.1|164.9|154.9|165.2|155.2|164.6|154.6|0
1640637300000|2021-12-27 20:35:00|165|155|166.2|156.2|166.4|156.4|164.8|154.8|0
1640637600000|2021-12-27 20:40:00|166.1|156.1|164.3|154.3|166.7|156.7|164.2|154.2|0
1640637900000|2021-12-27 20:45:00|164.1|154.1|164.2|154.2|164.3|154.3|163.5|153.5|0
1640638200000|2021-12-27 20:50:00|164.1|154.1|163.1|153.1|164.4|154.4|162.7|152.7|0
1640638500000|2021-12-27 20:55:00|163.2|153.2|162.5|152.5|163.2|153.2|162.2|152.2|0
1640638800000|2021-12-27 21:00:00|162.2|152.2|155.2|145.2|162.5|152.5|155.2|145.2|0
1640639100000|2021-12-27 21:05:00|155.3|145.3|155.3|145.3|155.8|145.8|154.9|144.9|0
1640639400000|2021-12-27 21:10:00|155.5|145.5|155.8|145.8|156|146|155.2|145.2|0
1640702100000|2021-12-28 14:35:00|155.6|145.6|162.4|152.4|163.2|153.2|155.2|145.2|0
1640702400000|2021-12-28 14:40:00|162.8|152.8|158.2|148.2|162.8|152.8|157.3|147.3|0
1640702700000|2021-12-28 14:45:00|159.1|149.1|158.4|148.4|160.6|150.6|157.3|147.3|0
1640703000000|2021-12-28 14:50:00|158.5|148.5|155.5|145.5|160.7|150.7|155.2|145.2|0
1640703300000|2021-12-28 14:55:00|155.6|145.6|155.4|145.4|155.9|145.9|153.1|143.1|0
1640703600000|2021-12-28 15:00:00|155.2|145.2|155.1|145.1|157.2|147.2|154.4|144.4|0
1640703900000|2021-12-28 15:05:00|155.3|145.3|161.9|151.9|161.9|151.9|154.9|144.9|0
1640704200000|2021-12-28 15:10:00|162|152|162.9|152.9|163.4|153.4|159.5|149.5|0
1640704500000|2021-12-28 15:15:00|162.8|152.8|165|155|165|155|161.2|151.2|0
1640704800000|2021-12-28 15:20:00|164.7|154.7|160.6|150.6|164.7|154.7|160|150|0
1640705100000|2021-12-28 15:25:00|160.4|150.4|158.2|148.2|161.3|151.3|157.9|147.9|0
1640705400000|2021-12-28 15:30:00|158.4|148.4|156.3|146.3|159.8|149.8|156.3|146.3|0
1640705700000|2021-12-28 15:35:00|156.4|146.4|157|147|157.4|147.4|154.4|144.4|0
1640706000000|2021-12-28 15:40:00|157.1|147.1|159.1|149.1|160|150|156|146|0
1640706300000|2021-12-28 15:45:00|159.2|149.2|157.8|147.8|160.3|150.3|157|147|0
1640706600000|2021-12-28 15:50:00|158.1|148.1|159|149|159.5|149.5|156.5|146.5|0
1640706900000|2021-12-28 15:55:00|159.1|149.1|158.7|148.7|159.3|149.3|157.6|147.6|0
1640707200000|2021-12-28 16:00:00|158.6|148.6|156.7|146.7|159.2|149.2|156.5|146.5|0
1640707500000|2021-12-28 16:05:00|156.5|146.5|159.4|149.4|159.6|149.6|156.5|146.5|0
1640707800000|2021-12-28 16:10:00|159.7|149.7|159.9|149.9|160|150|158.5|148.5|0
1640708100000|2021-12-28 16:15:00|159.8|149.8|161.3|151.3|161.7|151.7|159.7|149.7|0
1640708400000|2021-12-28 16:20:00|161.6|151.6|161.5|151.5|162.3|152.3|159.6|149.6|0
1640708700000|2021-12-28 16:25:00|161.6|151.6|158.4|148.4|163.1|153.1|157.5|147.5|0
1640709000000|2021-12-28 16:30:00|158.5|148.5|159.6|149.6|160.6|150.6|158|148|0
1640709300000|2021-12-28 16:35:00|159.8|149.8|160.7|150.7|162.1|152.1|159.8|149.8|0
1640709600000|2021-12-28 16:40:00|160.6|150.6|161|151|161.5|151.5|159.6|149.6|0
1640709900000|2021-12-28 16:45:00|161.1|151.1|158.9|148.9|161.5|151.5|158.8|148.8|0
1640710200000|2021-12-28 16:50:00|159.1|149.1|155.6|145.6|159.2|149.2|155.6|145.6|0
1640710500000|2021-12-28 16:55:00|155.7|145.7|155.3|145.3|155.9|145.9|154.7|144.7|0
1640710800000|2021-12-28 17:00:00|155.1|145.1|155.4|145.4|156.7|146.7|154.6|144.6|0
1640711100000|2021-12-28 17:05:00|155.7|145.7|156.6|146.6|156.8|146.8|155.3|145.3|0
1640711400000|2021-12-28 17:10:00|157|147|157|147|157.5|147.5|156|146|0
1640711700000|2021-12-28 17:15:00|156.9|146.9|157.5|147.5|158.3|148.3|156.6|146.6|0
1640712000000|2021-12-28 17:20:00|157.4|147.4|157.1|147.1|158.2|148.2|157|147|0
1640712300000|2021-12-28 17:25:00|157|147|160.5|150.5|160.7|150.7|156|146|0
1640712600000|2021-12-28 17:30:00|160.7|150.7|167.2|157.2|167.2|157.2|159.4|149.4|0
1640712900000|2021-12-28 17:35:00|167|157|165.2|155.2|167|157|164.7|154.7|0
1640713200000|2021-12-28 17:40:00|165.3|155.3|165.3|155.3|165.8|155.8|164.4|154.4|0
1640713500000|2021-12-28 17:45:00|165.1|155.1|165.5|155.5|166|156|164.7|154.7|0
1640713800000|2021-12-28 17:50:00|165.4|155.4|163.6|153.6|165.8|155.8|162.8|152.8|0
1640714100000|2021-12-28 17:55:00|163.4|153.4|162.9|152.9|163.8|153.8|162.6|152.6|0
1640714400000|2021-12-28 18:00:00|163.2|153.2|162|152|164.7|154.7|162|152|0
1640714700000|2021-12-28 18:05:00|162.1|152.1|162.8|152.8|163.8|153.8|162|152|0
1640715000000|2021-12-28 18:10:00|162.7|152.7|163.8|153.8|164.2|154.2|162.7|152.7|0
1640715300000|2021-12-28 18:15:00|163.9|153.9|164.8|154.8|164.9|154.9|163.1|153.1|0
1640715600000|2021-12-28 18:20:00|164.6|154.6|165.3|155.3|166.4|156.4|163.8|153.8|0
1640715900000|2021-12-28 18:25:00|165.2|155.2|163.4|153.4|166.2|156.2|163.1|153.1|0
1640716200000|2021-12-28 18:30:00|163.5|153.5|164.8|154.8|165|155|163.1|153.1|0
1640716500000|2021-12-28 18:35:00|164.6|154.6|165.5|155.5|165.8|155.8|164.4|154.4|0
1640716800000|2021-12-28 18:40:00|165.4|155.4|166.1|156.1|166.5|156.5|164.5|154.5|0
1640717100000|2021-12-28 18:45:00|166.4|156.4|165|155|166.6|156.6|165|155|0
1640717400000|2021-12-28 18:50:00|165.1|155.1|165.1|155.1|165.6|155.6|164.6|154.6|0
1640717700000|2021-12-28 18:55:00|165|155|163.9|153.9|165.7|155.7|163.8|153.8|0
1640718000000|2021-12-28 19:00:00|164|154|166.7|156.7|168.3|158.3|163.9|153.9|0
1640718300000|2021-12-28 19:05:00|166.6|156.6|166.6|156.6|166.7|156.7|165.3|155.3|0
1640718600000|2021-12-28 19:10:00|166.7|156.7|165.4|155.4|166.7|156.7|165.3|155.3|0
1640718900000|2021-12-28 19:15:00|165.3|155.3|164.4|154.4|165.3|155.3|163.3|153.3|0
1640719200000|2021-12-28 19:20:00|164.3|154.3|163.1|153.1|164.4|154.4|162.7|152.7|0
1640719500000|2021-12-28 19:25:00|163|153|162.7|152.7|163.8|153.8|161.7|151.7|0
1640719800000|2021-12-28 19:30:00|162.8|152.8|162.7|152.7|163.1|153.1|161.7|151.7|0
1640720100000|2021-12-28 19:35:00|162.6|152.6|162.1|152.1|163|153|162.1|152.1|0
1640720400000|2021-12-28 19:40:00|162.2|152.2|162.4|152.4|162.6|152.6|161.9|151.9|0
1640720700000|2021-12-28 19:45:00|162.3|152.3|162.6|152.6|164.7|154.7|162.2|152.2|0
1640721000000|2021-12-28 19:50:00|162.7|152.7|161.6|151.6|163.8|153.8|160.7|150.7|0
1640721300000|2021-12-28 19:55:00|161.5|151.5|161.7|151.7|162.8|152.8|161.4|151.4|0
1640721600000|2021-12-28 20:00:00|161.8|151.8|163|153|163.4|153.4|161.7|151.7|0
1640721900000|2021-12-28 20:05:00|163.1|153.1|161.2|151.2|164|154|161.1|151.1|0
1640722200000|2021-12-28 20:10:00|161.3|151.3|160.4|150.4|161.7|151.7|160.3|150.3|0
1640722500000|2021-12-28 20:15:00|160.5|150.5|160.8|150.8|161.9|151.9|160.2|150.2|0
1640722800000|2021-12-28 20:20:00|160.9|150.9|157.7|147.7|162.6|152.6|157.3|147.3|0
1640723100000|2021-12-28 20:25:00|157.6|147.6|158.6|148.6|158.7|148.7|157|147|0
1640723400000|2021-12-28 20:30:00|158.5|148.5|158.8|148.8|160|150|157.3|147.3|0
1640723700000|2021-12-28 20:35:00|158.9|148.9|157.2|147.2|158.9|148.9|156.7|146.7|0
1640724000000|2021-12-28 20:40:00|157.3|147.3|156.2|146.2|157.5|147.5|155.2|145.2|0
1640724300000|2021-12-28 20:45:00|156|146|156.6|146.6|157.1|147.1|155|145|0
1640724600000|2021-12-28 20:50:00|159.4|149.4|160.3|150.3|160.8|150.8|158.4|148.4|0
1640724900000|2021-12-28 20:55:00|160.2|150.2|159|149|161.3|151.3|159|149|0
1640725200000|2021-12-28 21:00:00|158.9|148.9|154.7|144.7|159|149|154.4|144.4|0
1640725500000|2021-12-28 21:05:00|154.5|144.5|154.4|144.4|154.6|144.6|154.1|144.1|0
1640725800000|2021-12-28 21:10:00|154.3|144.3|154.5|144.5|154.9|144.9|154.3|144.3|0
1640788500000|2021-12-29 14:35:00|155.1|145.1|156|146|158.4|148.4|154.1|144.1|0
1640788800000|2021-12-29 14:40:00|155.2|145.2|157.5|147.5|157.6|147.6|152.2|142.2|0
1640789100000|2021-12-29 14:45:00|157.3|147.3|156.6|146.6|160.2|150.2|156.1|146.1|0
1640789400000|2021-12-29 14:50:00|156.4|146.4|155.3|145.3|157.6|147.6|154.2|144.2|0
1640789700000|2021-12-29 14:55:00|155.5|145.5|156.6|146.6|158.4|148.4|155.1|145.1|0
1640790000000|2021-12-29 15:00:00|156.1|146.1|158.9|148.9|159.5|149.5|155.8|145.8|0
1640790300000|2021-12-29 15:05:00|159|149|158.3|148.3|160.5|150.5|157.6|147.6|0
1640790600000|2021-12-29 15:10:00|158.2|148.2|167|157|167.4|157.4|157.6|147.6|0
1640790900000|2021-12-29 15:15:00|167.1|157.1|168|158|171.3|161.3|167|157|0
1640791200000|2021-12-29 15:20:00|168.1|158.1|165.2|155.2|168.1|158.1|165.2|155.2|0
1640791500000|2021-12-29 15:25:00|165.3|155.3|163.3|153.3|165.6|155.6|158.4|148.4|0
1640791800000|2021-12-29 15:30:00|163.9|153.9|162.7|152.7|165.4|155.4|162.1|152.1|0
1640792100000|2021-12-29 15:35:00|162.6|152.6|164.2|154.2|165.5|155.5|162.6|152.6|0
1640792400000|2021-12-29 15:40:00|164.3|154.3|160.7|150.7|164.9|154.9|159.6|149.6|0
1640792700000|2021-12-29 15:45:00|161.2|151.2|160.2|150.2|161.6|151.6|159.5|149.5|0
1640793000000|2021-12-29 15:50:00|160.4|150.4|158.7|148.7|161.7|151.7|158.6|148.6|0
1640793300000|2021-12-29 15:55:00|158.9|148.9|159.7|149.7|160.2|150.2|158.8|148.8|0
1640793600000|2021-12-29 16:00:00|159.8|149.8|158|148|160.7|150.7|157.6|147.6|0
1640793900000|2021-12-29 16:05:00|158.1|148.1|155.2|145.2|158.1|148.1|154.4|144.4|0
1640794200000|2021-12-29 16:10:00|155.4|145.4|157|147|157|147|155|145|0
1640794500000|2021-12-29 16:15:00|156.8|146.8|156.1|146.1|157.3|147.3|155.7|145.7|0
1640794800000|2021-12-29 16:20:00|156|146|157|147|157.1|147.1|155.3|145.3|0
1640795100000|2021-12-29 16:25:00|156.9|146.9|158.5|148.5|159|149|156.7|146.7|0
1640795400000|2021-12-29 16:30:00|158.6|148.6|158.7|148.7|160.1|150.1|158.3|148.3|0
1640795700000|2021-12-29 16:35:00|158.5|148.5|159|149|159.9|149.9|158.1|148.1|0
1640796000000|2021-12-29 16:40:00|159.2|149.2|158.6|148.6|159.4|149.4|158|148|0
1640796300000|2021-12-29 16:45:00|158.7|148.7|158.4|148.4|159.7|149.7|158|148|0
1640796600000|2021-12-29 16:50:00|158.5|148.5|160.2|150.2|160.3|150.3|158.2|148.2|0
1640796900000|2021-12-29 16:55:00|160.3|150.3|160.4|150.4|161.2|151.2|159.2|149.2|0
1640797200000|2021-12-29 17:00:00|160.2|150.2|160.1|150.1|161.8|151.8|159.9|149.9|0
1640797500000|2021-12-29 17:05:00|160|150|160.4|150.4|160.8|150.8|159.3|149.3|0
1640797800000|2021-12-29 17:10:00|160.5|150.5|160.1|150.1|160.8|150.8|159.5|149.5|0
1640798100000|2021-12-29 17:15:00|160.2|150.2|159.8|149.8|160.6|150.6|159.2|149.2|0
1640798400000|2021-12-29 17:20:00|159.7|149.7|160.1|150.1|160.2|150.2|159.2|149.2|0
1640798700000|2021-12-29 17:25:00|160.2|150.2|161.2|151.2|161.3|151.3|159.7|149.7|0
1640799000000|2021-12-29 17:30:00|161.3|151.3|161.5|151.5|162.5|152.5|161|151|0
1640799300000|2021-12-29 17:35:00|161.4|151.4|159.4|149.4|161.4|151.4|159.2|149.2|0
1640799600000|2021-12-29 17:40:00|159.5|149.5|159.8|149.8|160|150|159.3|149.3|0
1640799900000|2021-12-29 17:45:00|159.9|149.9|160.7|150.7|161|151|159.7|149.7|0
1640800200000|2021-12-29 17:50:00|160.8|150.8|159.9|149.9|160.9|150.9|159.5|149.5|0
1640800500000|2021-12-29 17:55:00|160|150|159.5|149.5|160.4|150.4|159.4|149.4|0
1640800800000|2021-12-29 18:00:00|159.4|149.4|156.5|146.5|159.7|149.7|156.3|146.3|0
1640801100000|2021-12-29 18:05:00|156.6|146.6|155.7|145.7|156.7|146.7|155.7|145.7|0
1640801400000|2021-12-29 18:10:00|155.8|145.8|155.9|145.9|156.9|146.9|155.7|145.7|0
1640801700000|2021-12-29 18:15:00|156|146|156|146|156.5|146.5|155.8|145.8|0
1640802000000|2021-12-29 18:20:00|156.1|146.1|157|147|157.3|147.3|156.1|146.1|0
1640802300000|2021-12-29 18:25:00|157.1|147.1|157.3|147.3|157.7|147.7|156.6|146.6|0
1640802600000|2021-12-29 18:30:00|157.2|147.2|156.7|146.7|157.3|147.3|155.9|145.9|0
1640802900000|2021-12-29 18:35:00|156.8|146.8|157.7|147.7|158.1|148.1|156.4|146.4|0
1640803200000|2021-12-29 18:40:00|157.6|147.6|157.1|147.1|157.7|147.7|157|147|0
1640803500000|2021-12-29 18:45:00|157|147|156.9|146.9|157.4|147.4|156.6|146.6|0
1640803800000|2021-12-29 18:50:00|157.2|147.2|155.5|145.5|157.4|147.4|155.5|145.5|0
1640804100000|2021-12-29 18:55:00|155.8|145.8|154.7|144.7|155.9|145.9|154.2|144.2|0
1640804400000|2021-12-29 19:00:00|154.8|144.8|155.1|145.1|155.5|145.5|154.3|144.3|0
1640804700000|2021-12-29 19:05:00|155.2|145.2|155.1|145.1|155.6|145.6|155|145|0
1640805000000|2021-12-29 19:10:00|155|145|152.8|142.8|155|145|152.8|142.8|0
1640805300000|2021-12-29 19:15:00|152.9|142.9|153.1|143.1|153.8|143.8|152.8|142.8|0
1640805600000|2021-12-29 19:20:00|153.2|143.2|153.7|143.7|153.7|143.7|152.6|142.6|0
1640805900000|2021-12-29 19:25:00|153.6|143.6|152.6|142.6|153.7|143.7|152.3|142.3|0
1640806200000|2021-12-29 19:30:00|152.7|142.7|151.4|141.4|152.7|142.7|151.4|141.4|0
1640806500000|2021-12-29 19:35:00|151.5|141.5|151.4|141.4|151.7|141.7|150.9|140.9|0
1640806800000|2021-12-29 19:40:00|151.5|141.5|152|142|152.5|142.5|151.5|141.5|0
1640807100000|2021-12-29 19:45:00|152.1|142.1|151.9|141.9|152.4|142.4|151.8|141.8|0
1640807400000|2021-12-29 19:50:00|151.8|141.8|150.5|140.5|152|142|150.3|140.3|0
1640807700000|2021-12-29 19:55:00|150.6|140.6|150.6|140.6|150.9|140.9|150.2|140.2|0
1640808000000|2021-12-29 20:00:00|150.7|140.7|152|142|152.4|142.4|150.7|140.7|0
1640808300000|2021-12-29 20:05:00|152.1|142.1|151.6|141.6|152.3|142.3|151.2|141.2|0
1640808600000|2021-12-29 20:10:00|151.5|141.5|152.4|142.4|152.8|142.8|151.4|141.4|0
1640808900000|2021-12-29 20:15:00|152.6|142.6|151.5|141.5|152.9|142.9|151.1|141.1|0
1640809200000|2021-12-29 20:20:00|151.6|141.6|152.4|142.4|152.7|142.7|151.5|141.5|0
1640809500000|2021-12-29 20:25:00|152.2|142.2|152.1|142.1|152.4|142.4|151.6|141.6|0
1640809800000|2021-12-29 20:30:00|152|142|149.2|139.2|152|142|148.9|138.9|0
1640810100000|2021-12-29 20:35:00|149|139|149.7|139.7|150.5|140.5|148.9|138.9|0
1640810400000|2021-12-29 20:40:00|149.8|139.8|147.8|137.8|149.9|139.9|146|136|0
1640810700000|2021-12-29 20:45:00|147.9|137.9|147.5|137.5|148.1|138.1|146.9|136.9|0
1640811000000|2021-12-29 20:50:00|147.2|137.2|148|138|148.3|138.3|146.3|136.3|0
1640811300000|2021-12-29 20:55:00|147.8|137.8|150.2|140.2|150.4|140.4|147.8|137.8|0
1640811600000|2021-12-29 21:00:00|150.3|140.3|150.1|140.1|150.9|140.9|149.9|139.9|0
1640811900000|2021-12-29 21:05:00|150|140|150|140|150.1|140.1|149.6|139.6|0
1640812200000|2021-12-29 21:10:00|150.1|140.1|151.3|141.3|151.4|141.4|150|140|0
1640874900000|2021-12-30 14:35:00|145.9|135.9|147|137|147.9|137.9|144.9|134.9|0
1640875200000|2021-12-30 14:40:00|146.9|136.9|151.4|141.4|153.1|143.1|146.9|136.9|0
1640875500000|2021-12-30 14:45:00|151.6|141.6|151.1|141.1|152.3|142.3|149.2|139.2|0
1640875800000|2021-12-30 14:50:00|151.2|141.2|149|139|151.4|141.4|148.3|138.3|0
1640876100000|2021-12-30 14:55:00|149.3|139.3|147.5|137.5|149.8|139.8|147.2|137.2|0
1640876400000|2021-12-30 15:00:00|147.3|137.3|145.8|135.8|147.7|137.7|145.8|135.8|0
1640876700000|2021-12-30 15:05:00|145.9|135.9|143.2|133.2|146.6|136.6|143|133|0
1640877000000|2021-12-30 15:10:00|143.3|133.3|141.6|131.6|144.1|134.1|141.5|131.5|0
1640877300000|2021-12-30 15:15:00|141.7|131.7|141.4|131.4|142.5|132.5|140.8|130.8|0
1640877600000|2021-12-30 15:20:00|141.3|131.3|141.7|131.7|142.7|132.7|141.3|131.3|0
1640877900000|2021-12-30 15:25:00|141.5|131.5|141|131|142.1|132.1|140|130|0
1640878200000|2021-12-30 15:30:00|140.6|130.6|141.9|131.9|142.6|132.6|140.5|130.5|0
1640878500000|2021-12-30 15:35:00|141.7|131.7|142.2|132.2|142.4|132.4|141.3|131.3|0
1640878800000|2021-12-30 15:40:00|142.1|132.1|141.7|131.7|142.4|132.4|140.7|130.7|0
1640879100000|2021-12-30 15:45:00|141.5|131.5|141.7|131.7|142.3|132.3|141|131|0
1640879400000|2021-12-30 15:50:00|141.9|131.9|141.9|131.9|142.4|132.4|141.2|131.2|0
1640879700000|2021-12-30 15:55:00|142|132|144.3|134.3|144.3|134.3|141.7|131.7|0
1640880000000|2021-12-30 16:00:00|144.4|134.4|144.2|134.2|145.1|135.1|144|134|0
1640880300000|2021-12-30 16:05:00|144|134|143.1|133.1|144.2|134.2|142.2|132.2|0
1640880600000|2021-12-30 16:10:00|143.2|133.2|141.5|131.5|143.6|133.6|141.3|131.3|0
1640880900000|2021-12-30 16:15:00|141.6|131.6|142.1|132.1|142.1|132.1|141|131|0
1640881200000|2021-12-30 16:20:00|142|132|141.7|131.7|142.8|132.8|141.4|131.4|0
1640881500000|2021-12-30 16:25:00|141.6|131.6|140.9|130.9|141.8|131.8|140.2|130.2|0
1640881800000|2021-12-30 16:30:00|140.8|130.8|142.1|132.1|142.6|132.6|140.6|130.6|0
1640882100000|2021-12-30 16:35:00|141.9|131.9|141.3|131.3|142.3|132.3|141.2|131.2|0
1640882400000|2021-12-30 16:40:00|141.1|131.1|142.4|132.4|143.1|133.1|140.9|130.9|0
1640882700000|2021-12-30 16:45:00|142.3|132.3|142.1|132.1|143|133|142|132|0
1640883000000|2021-12-30 16:50:00|142.3|132.3|141.8|131.8|142.3|132.3|141.4|131.4|0
1640883300000|2021-12-30 16:55:00|141.7|131.7|140.9|130.9|142.3|132.3|140.9|130.9|0
1640883600000|2021-12-30 17:00:00|141|131|139.6|129.6|141|131|139.2|129.2|0
1640883900000|2021-12-30 17:05:00|139.5|129.5|140.6|130.6|140.7|130.7|139.2|129.2|0
1640884200000|2021-12-30 17:10:00|140.5|130.5|140.6|130.6|141|131|140.3|130.3|0
1640884500000|2021-12-30 17:15:00|140.5|130.5|141.9|131.9|142|132|140.5|130.5|0
1640884800000|2021-12-30 17:20:00|141.8|131.8|142.1|132.1|142.3|132.3|141.6|131.6|0
1640885100000|2021-12-30 17:25:00|141.8|131.8|141|131|142.3|132.3|140.9|130.9|0
1640885400000|2021-12-30 17:30:00|141.1|131.1|141.6|131.6|141.9|131.9|140.8|130.8|0
1640885700000|2021-12-30 17:35:00|141.7|131.7|140.9|130.9|141.7|131.7|140.8|130.8|0
1640886000000|2021-12-30 17:40:00|140.8|130.8|140.6|130.6|141.2|131.2|140.5|130.5|0
1640886300000|2021-12-30 17:45:00|140.7|130.7|140.7|130.7|141.1|131.1|140.5|130.5|0
1640886600000|2021-12-30 17:50:00|140.8|130.8|141.1|131.1|141.1|131.1|140.4|130.4|0
1640886900000|2021-12-30 17:55:00|140.9|130.9|140.6|130.6|141|131|140.2|130.2|0
1640887200000|2021-12-30 18:00:00|140.5|130.5|141.4|131.4|141.5|131.5|140.5|130.5|0
1640887500000|2021-12-30 18:05:00|141.3|131.3|141|131|141.5|131.5|140.7|130.7|0
1640887800000|2021-12-30 18:10:00|141.1|131.1|142|132|142.2|132.2|141.1|131.1|0
1640888100000|2021-12-30 18:15:00|142.1|132.1|142.2|132.2|142.3|132.3|141.6|131.6|0
1640888400000|2021-12-30 18:20:00|142|132|141.2|131.2|142.1|132.1|141.1|131.1|0
1640888700000|2021-12-30 18:25:00|141.1|131.1|141.2|131.2|141.6|131.6|141.1|131.1|0
1640889000000|2021-12-30 18:30:00|141.1|131.1|140.4|130.4|141.1|131.1|140.1|130.1|0
1640889300000|2021-12-30 18:35:00|140.5|130.5|140.9|130.9|141|131|140.4|130.4|0
1640889600000|2021-12-30 18:40:00|140.8|130.8|140.9|130.9|141.1|131.1|140.5|130.5|0
1640889900000|2021-12-30 18:45:00|140.8|130.8|140|130|140.8|130.8|139.3|129.3|0
1640890200000|2021-12-30 18:50:00|139.9|129.9|139.7|129.7|140.1|130.1|139.5|129.5|0
1640890500000|2021-12-30 18:55:00|139.6|129.6|140.3|130.3|140.7|130.7|139.6|129.6|0
1640890800000|2021-12-30 19:00:00|140.2|130.2|142.8|132.8|143.4|133.4|140.2|130.2|0
1640891100000|2021-12-30 19:05:00|142.9|132.9|142.2|132.2|143.5|133.5|141.9|131.9|0
1640891400000|2021-12-30 19:10:00|142.1|132.1|142|132|142.5|132.5|141.9|131.9|0
1640891700000|2021-12-30 19:15:00|141.9|131.9|141.7|131.7|142.2|132.2|141.3|131.3|0
1640892000000|2021-12-30 19:20:00|141.8|131.8|142.4|132.4|142.4|132.4|141.4|131.4|0
1640892300000|2021-12-30 19:25:00|142.5|132.5|141.2|131.2|142.5|132.5|141.1|131.1|0
1640892600000|2021-12-30 19:30:00|141.1|131.1|141.6|131.6|141.8|131.8|141.1|131.1|0
1640892900000|2021-12-30 19:35:00|141.7|131.7|141.2|131.2|141.8|131.8|141.1|131.1|0
1640893200000|2021-12-30 19:40:00|141.1|131.1|140.5|130.5|141.1|131.1|140.4|130.4|0
1640893500000|2021-12-30 19:45:00|140.4|130.4|141.3|131.3|141.5|131.5|140.4|130.4|0
1640893800000|2021-12-30 19:50:00|141.2|131.2|141.5|131.5|141.7|131.7|141|131|0
1640894100000|2021-12-30 19:55:00|141.6|131.6|141.4|131.4|141.8|131.8|141.3|131.3|0
1640894400000|2021-12-30 20:00:00|141.5|131.5|142.3|132.3|143|133|141.5|131.5|0
1640894700000|2021-12-30 20:05:00|142.2|132.2|143.6|133.6|143.6|133.6|142|132|0
1640895000000|2021-12-30 20:10:00|143.5|133.5|144.4|134.4|144.9|134.9|143.4|133.4|0
1640895300000|2021-12-30 20:15:00|144.2|134.2|143.9|133.9|144.7|134.7|143.3|133.3|0
1640895600000|2021-12-30 20:20:00|143.8|133.8|143.8|133.8|144.3|134.3|143.3|133.3|0
1640895900000|2021-12-30 20:25:00|144|134|144.4|134.4|144.6|134.6|143.3|133.3|0
1640896200000|2021-12-30 20:30:00|144.3|134.3|144.9|134.9|144.9|134.9|143.6|133.6|0
1640896500000|2021-12-30 20:35:00|144.8|134.8|146.4|136.4|146.5|136.5|144.5|134.5|0
1640896800000|2021-12-30 20:40:00|146.3|136.3|148.3|138.3|148.6|138.6|146.3|136.3|0
1640897100000|2021-12-30 20:45:00|148.6|138.6|149.2|139.2|150.4|140.4|147.9|137.9|0
1640897400000|2021-12-30 20:50:00|151|141|151.3|141.3|152.7|142.7|149.5|139.5|0
1640897700000|2021-12-30 20:55:00|151|141|151.3|141.3|154.1|144.1|151|141|0
1640898000000|2021-12-30 21:00:00|151.4|141.4|147.7|137.7|152.1|142.1|146.4|136.4|0
1640898300000|2021-12-30 21:05:00|147.9|137.9|147|137|148|138|146.7|136.7|0
1640898600000|2021-12-30 21:10:00|146.9|136.9|146.5|136.5|147.2|137.2|146.3|136.3|0
1640961300000|2021-12-31 14:35:00|142.4|132.4|143.4|133.4|145.1|135.1|141.8|131.8|0
1640961600000|2021-12-31 14:40:00|143.1|133.1|146.6|136.6|146.6|136.6|142.2|132.2|0
1640961900000|2021-12-31 14:45:00|146.3|136.3|149.6|139.6|150.7|140.7|145.1|135.1|0
1640962200000|2021-12-31 14:50:00|149.8|139.8|147.4|137.4|150.4|140.4|147|137|0
1640962500000|2021-12-31 14:55:00|147.2|137.2|149.5|139.5|150.8|140.8|145.5|135.5|0
1640962800000|2021-12-31 15:00:00|149.6|139.6|153.1|143.1|154.2|144.2|149.2|139.2|0
1640963100000|2021-12-31 15:05:00|153.3|143.3|149.2|139.2|153.5|143.5|147.9|137.9|0
1640963400000|2021-12-31 15:10:00|149.3|139.3|150.1|140.1|150.7|140.7|148.7|138.7|0
1640963700000|2021-12-31 15:15:00|150|140|147.4|137.4|150.4|140.4|146.7|136.7|0
1640964000000|2021-12-31 15:20:00|147.5|137.5|150|140|150.3|140.3|147.5|137.5|0
1640964300000|2021-12-31 15:25:00|150.1|140.1|148.9|138.9|150.5|140.5|148.2|138.2|0
1640964600000|2021-12-31 15:30:00|148.8|138.8|148.7|138.7|149.9|139.9|145.9|135.9|0
1640964900000|2021-12-31 15:35:00|148.9|138.9|149|139|150.3|140.3|148.1|138.1|0
1640965200000|2021-12-31 15:40:00|149.3|139.3|148.5|138.5|150.5|140.5|148.4|138.4|0
1640965500000|2021-12-31 15:45:00|148.7|138.7|149.3|139.3|149.8|139.8|148|138|0
1640965800000|2021-12-31 15:50:00|149.1|139.1|148.4|138.4|151.6|141.6|148.1|138.1|0
1640966100000|2021-12-31 15:55:00|148.3|138.3|148.2|138.2|148.7|138.7|147.6|137.6|0
1640966400000|2021-12-31 16:00:00|148.1|138.1|149.3|139.3|150.1|140.1|147.6|137.6|0
1640966700000|2021-12-31 16:05:00|149.2|139.2|150.5|140.5|151.8|141.8|149.2|139.2|0
1640967000000|2021-12-31 16:10:00|151|141|150.3|140.3|151.3|141.3|149|139|0
1640967300000|2021-12-31 16:15:00|150.2|140.2|149.3|139.3|151.1|141.1|148.8|138.8|0
1640967600000|2021-12-31 16:20:00|149.4|139.4|148.2|138.2|149.4|139.4|148.1|138.1|0
1640967900000|2021-12-31 16:25:00|148.1|138.1|146.8|136.8|148.2|138.2|146|136|0
1640968200000|2021-12-31 16:30:00|146.7|136.7|148.1|138.1|148.3|138.3|146.5|136.5|0
1640968500000|2021-12-31 16:35:00|148|138|148.1|138.1|149.3|139.3|147.8|137.8|0
1640968800000|2021-12-31 16:40:00|148.2|138.2|147.3|137.3|148.3|138.3|147.2|137.2|0
1640969100000|2021-12-31 16:45:00|147.2|137.2|147.5|137.5|147.9|137.9|146.8|136.8|0
1640969400000|2021-12-31 16:50:00|147.6|137.6|149.4|139.4|150.2|140.2|147.5|137.5|0
1640969700000|2021-12-31 16:55:00|149.5|139.5|149.8|139.8|150.4|140.4|148.7|138.7|0
1640970000000|2021-12-31 17:00:00|149.7|139.7|148.5|138.5|150.8|140.8|148.2|138.2|0
1640970300000|2021-12-31 17:05:00|148.6|138.6|149.1|139.1|149.2|139.2|148.2|138.2|0
1640970600000|2021-12-31 17:10:00|149.2|139.2|150.5|140.5|151.1|141.1|148.5|138.5|0
1640970900000|2021-12-31 17:15:00|150.7|140.7|152.1|142.1|152.7|142.7|150.4|140.4|0
1640971200000|2021-12-31 17:20:00|152|142|150.8|140.8|152.5|142.5|150.5|140.5|0
1640971500000|2021-12-31 17:25:00|150.6|140.6|151.2|141.2|151.4|141.4|149.9|139.9|0
1640971800000|2021-12-31 17:30:00|151|141|151.3|141.3|151.7|141.7|150.9|140.9|0
1640972100000|2021-12-31 17:35:00|151.1|141.1|148.8|138.8|151.3|141.3|148.6|138.6|0
1640972400000|2021-12-31 17:40:00|148.7|138.7|149.5|139.5|149.6|139.6|148.7|138.7|0
1640972700000|2021-12-31 17:45:00|149.6|139.6|151.2|141.2|151.4|141.4|149.3|139.3|0
1640973000000|2021-12-31 17:50:00|151.1|141.1|150.4|140.4|151.1|141.1|150|140|0
1640973300000|2021-12-31 17:55:00|150.5|140.5|148|138|150.5|140.5|147.9|137.9|0
1640973600000|2021-12-31 18:00:00|147.8|137.8|147.6|137.6|148.4|138.4|146.9|136.9|0
1640973900000|2021-12-31 18:05:00|147.5|137.5|148.3|138.3|148.6|138.6|147.3|137.3|0
1640974200000|2021-12-31 18:10:00|148.4|138.4|148.5|138.5|148.7|138.7|148|138|0
1640974500000|2021-12-31 18:15:00|148.6|138.6|148.2|138.2|149.2|139.2|147.8|137.8|0
1640974800000|2021-12-31 18:20:00|148.3|138.3|148.4|138.4|148.5|138.5|147.6|137.6|0
1640975100000|2021-12-31 18:25:00|148.3|138.3|147.9|137.9|148.7|138.7|147.7|137.7|0
1640975400000|2021-12-31 18:30:00|148|138|147.6|137.6|149.7|139.7|147.2|137.2|0
1640975700000|2021-12-31 18:35:00|147.7|137.7|149.3|139.3|149.3|139.3|147.5|137.5|0
1640976000000|2021-12-31 18:40:00|149.2|139.2|150.4|140.4|150.6|140.6|149.2|139.2|0
1640976300000|2021-12-31 18:45:00|150.3|140.3|149.9|139.9|150.8|140.8|149.7|139.7|0
1640976600000|2021-12-31 18:50:00|150|140|150.1|140.1|150.6|140.6|150|140|0
1640976900000|2021-12-31 18:55:00|150|140|149.4|139.4|150.2|140.2|149.3|139.3|0
1640977200000|2021-12-31 19:00:00|149.3|139.3|149.1|139.1|149.8|139.8|148.7|138.7|0
1640977500000|2021-12-31 19:05:00|149.2|139.2|150|140|150.1|140.1|148.3|138.3|0
1640977800000|2021-12-31 19:10:00|149.8|139.8|149.9|139.9|150.3|140.3|149.5|139.5|0
1640978100000|2021-12-31 19:15:00|149.8|139.8|151|141|151.4|141.4|149.7|139.7|0
1640978400000|2021-12-31 19:20:00|151.1|141.1|151.4|141.4|151.4|141.4|150.5|140.5|0
1640978700000|2021-12-31 19:25:00|151.2|141.2|150.5|140.5|151.4|141.4|150.2|140.2|0
1640979000000|2021-12-31 19:30:00|150.6|140.6|149.5|139.5|150.6|140.6|148.9|138.9|0
1640979300000|2021-12-31 19:35:00|149.4|139.4|149.3|139.3|150.1|140.1|149.2|139.2|0
1640979600000|2021-12-31 19:40:00|149.4|139.4|148.7|138.7|149.6|139.6|148.6|138.6|0
1640979900000|2021-12-31 19:45:00|148.6|138.6|149.3|139.3|149.9|139.9|148.6|138.6|0
1640980200000|2021-12-31 19:50:00|149.2|139.2|144.9|134.9|149.9|139.9|144.3|134.3|0
1640980500000|2021-12-31 19:55:00|145|135|145.6|135.6|146.3|136.3|144.7|134.7|0
1640980800000|2021-12-31 20:00:00|145.5|135.5|143.9|133.9|145.6|135.6|142.7|132.7|0
1640981100000|2021-12-31 20:05:00|143.8|133.8|144.1|134.1|144.5|134.5|143.5|133.5|0
1640981400000|2021-12-31 20:10:00|144|134|144.8|134.8|145.2|135.2|143.7|133.7|0
1640981700000|2021-12-31 20:15:00|144.9|134.9|144.2|134.2|145.3|135.3|144.2|134.2|0
1640982000000|2021-12-31 20:20:00|144.4|134.4|144.7|134.7|145.5|135.5|144.4|134.4|0
1640982300000|2021-12-31 20:25:00|144.9|134.9|143.5|133.5|145.2|135.2|142.8|132.8|0
1640982600000|2021-12-31 20:30:00|143.4|133.4|145.5|135.5|145.8|135.8|142.6|132.6|0
1640982900000|2021-12-31 20:35:00|145.4|135.4|145.7|135.7|147.1|137.1|145.4|135.4|0
1640983200000|2021-12-31 20:40:00|145.6|135.6|144.3|134.3|145.8|135.8|143.8|133.8|0
1640983500000|2021-12-31 20:45:00|144.5|134.5|145.1|135.1|145.2|135.2|143.5|133.5|0
1640983800000|2021-12-31 20:50:00|145.2|135.2|150.8|140.8|151|141|145.2|135.2|0
1640984100000|2021-12-31 20:55:00|150.7|140.7|150.5|140.5|151.4|141.4|149.4|139.4|0
1640984400000|2021-12-31 21:00:00|150.3|140.3|148.5|138.5|150.3|140.3|146.6|136.6|0
1640984700000|2021-12-31 21:05:00|148.7|138.7|148.1|138.1|149.1|139.1|148.1|138.1|0
1640985000000|2021-12-31 21:10:00|148|138|148.4|138.4|148.7|138.7|148|138|0
1641220500000|2022-01-03 14:35:00|129.5|119.5|127.7|117.7|131.1|121.1|125.1|115.1|0
1641220800000|2022-01-03 14:40:00|127.3|117.3|130|120|130.8|120.8|126.3|116.3|0
1641221100000|2022-01-03 14:45:00|129.4|119.4|142.7|132.7|143.9|133.9|129.2|119.2|0
1641221400000|2022-01-03 14:50:00|142.3|132.3|146.9|136.9|148.1|138.1|142.3|132.3|0
1641221700000|2022-01-03 14:55:00|146.5|136.5|145.7|135.7|148.7|138.7|143.1|133.1|0
1641222000000|2022-01-03 15:00:00|145.8|135.8|140.3|130.3|147.3|137.3|139.6|129.6|0
1641222300000|2022-01-03 15:05:00|140.4|130.4|140.9|130.9|143|133|139.4|129.4|0
1641222600000|2022-01-03 15:10:00|140.1|130.1|137.8|127.8|142.5|132.5|137.2|127.2|0
1641222900000|2022-01-03 15:15:00|137.7|127.7|136.1|126.1|139.7|129.7|134.2|124.2|0
1641223200000|2022-01-03 15:20:00|136.2|126.2|136.5|126.5|140.2|130.2|136.2|126.2|0
1641223500000|2022-01-03 15:25:00|136.4|126.4|133.1|123.1|137.2|127.2|132.2|122.2|0
1641223800000|2022-01-03 15:30:00|132.9|122.9|134|124|136.2|126.2|132.9|122.9|0
1641224100000|2022-01-03 15:35:00|133.9|123.9|136.8|126.8|137.2|127.2|133|123|0
1641224400000|2022-01-03 15:40:00|136.7|126.7|135.5|125.5|137.8|127.8|133.9|123.9|0
1641224700000|2022-01-03 15:45:00|135|125|133.4|123.4|135.7|125.7|132|122|0
1641225000000|2022-01-03 15:50:00|133.5|123.5|133|123|134.5|124.5|133|123|0
1641225300000|2022-01-03 15:55:00|132.9|122.9|132.4|122.4|134.3|124.3|132.3|122.3|0
1641225600000|2022-01-03 16:00:00|132.3|122.3|133.7|123.7|134.8|124.8|131.7|121.7|0
1641225900000|2022-01-03 16:05:00|133.8|123.8|133.8|123.8|135.1|125.1|131.9|121.9|0
1641226200000|2022-01-03 16:10:00|133.9|123.9|136.4|126.4|137.2|127.2|133.8|123.8|0
1641226500000|2022-01-03 16:15:00|136.2|126.2|136.5|126.5|137.2|127.2|135.9|125.9|0
1641226800000|2022-01-03 16:20:00|136.8|126.8|135.7|125.7|137.7|127.7|135.1|125.1|0
1641227100000|2022-01-03 16:25:00|135.8|125.8|135.1|125.1|136.7|126.7|134.4|124.4|0
1641227400000|2022-01-03 16:30:00|135|125|135.4|125.4|136.5|126.5|134.9|124.9|0
1641227700000|2022-01-03 16:35:00|135.3|125.3|139.2|129.2|139.2|129.2|134.8|124.8|0
1641228000000|2022-01-03 16:40:00|139.1|129.1|135.7|125.7|139.1|129.1|135.3|125.3|0
1641228300000|2022-01-03 16:45:00|135.8|125.8|134.2|124.2|136.3|126.3|132.8|122.8|0
1641228600000|2022-01-03 16:50:00|134.8|124.8|136.2|126.2|136.7|126.7|134.1|124.1|0
1641228900000|2022-01-03 16:55:00|136.7|126.7|137.2|127.2|137.9|127.9|135.6|125.6|0
1641229200000|2022-01-03 17:00:00|137.3|127.3|137.3|127.3|139.2|129.2|137|127|0
1641229500000|2022-01-03 17:05:00|137.2|127.2|137.2|127.2|138.5|128.5|136.7|126.7|0
1641229800000|2022-01-03 17:10:00|137.1|127.1|136.5|126.5|138.5|128.5|136.3|126.3|0
1641230100000|2022-01-03 17:15:00|136.4|126.4|136.1|126.1|136.8|126.8|135.9|125.9|0
1641230400000|2022-01-03 17:20:00|136|126|134.1|124.1|136.5|126.5|133.8|123.8|0
1641230700000|2022-01-03 17:25:00|134|124|134.6|124.6|135.3|125.3|134|124|0
1641231000000|2022-01-03 17:30:00|134.5|124.5|134.9|124.9|135.8|125.8|134.4|124.4|0
1641231300000|2022-01-03 17:35:00|135|125|134.8|124.8|135.4|125.4|134.6|124.6|0
1641231600000|2022-01-03 17:40:00|134.7|124.7|134.4|124.4|135.6|125.6|134.4|124.4|0
1641231900000|2022-01-03 17:45:00|134.2|124.2|133.3|123.3|134.2|124.2|133.3|123.3|0
1641232200000|2022-01-03 17:50:00|133.2|123.2|134.5|124.5|134.8|124.8|132.9|122.9|0
1641232500000|2022-01-03 17:55:00|134.4|124.4|133.9|123.9|134.7|124.7|133.6|123.6|0
1641232800000|2022-01-03 18:00:00|133.8|123.8|134.2|124.2|135|125|133.6|123.6|0
1641233100000|2022-01-03 18:05:00|134.1|124.1|135|125|135.2|125.2|134.1|124.1|0
1641233400000|2022-01-03 18:10:00|134.9|124.9|133.4|123.4|135.7|125.7|132.4|122.4|0
1641233700000|2022-01-03 18:15:00|133.5|123.5|133.3|123.3|133.6|123.6|132.7|122.7|0
1641234000000|2022-01-03 18:20:00|133.2|123.2|132.8|122.8|133.3|123.3|132.4|122.4|0
1641234300000|2022-01-03 18:25:00|132.7|122.7|132.8|122.8|133.1|123.1|132.1|122.1|0
1641234600000|2022-01-03 18:30:00|132.7|122.7|132.9|122.9|133.2|123.2|132.2|122.2|0
1641234900000|2022-01-03 18:35:00|132.8|122.8|132.1|122.1|133|123|131.9|121.9|0
1641235200000|2022-01-03 18:40:00|132.2|122.2|129.5|119.5|132.3|122.3|129.2|119.2|0
1641235500000|2022-01-03 18:45:00|129.3|119.3|129.8|119.8|130.5|120.5|129.2|119.2|0
1641235800000|2022-01-03 18:50:00|129.7|119.7|129.3|119.3|129.9|119.9|129.1|119.1|0
1641236100000|2022-01-03 18:55:00|129.2|119.2|129.6|119.6|130.1|120.1|128.8|118.8|0
1641236400000|2022-01-03 19:00:00|129.5|119.5|130|120|130.2|120.2|128.7|118.7|0
1641236700000|2022-01-03 19:05:00|129.9|119.9|129.1|119.1|130.5|120.5|128.7|118.7|0
1641237000000|2022-01-03 19:10:00|129|119|129.2|119.2|129.6|119.6|128.9|118.9|0
1641237300000|2022-01-03 19:15:00|129.3|119.3|128.7|118.7|129.7|119.7|128.2|118.2|0
1641237600000|2022-01-03 19:20:00|128.8|118.8|129.5|119.5|129.6|119.6|128.6|118.6|0
1641237900000|2022-01-03 19:25:00|129.4|119.4|129.1|119.1|129.6|119.6|128.8|118.8|0
1641238200000|2022-01-03 19:30:00|129|119|128.1|118.1|132.6|122.6|127.2|117.2|0
1641238500000|2022-01-03 19:35:00|128|118|127|117|128.5|118.5|127|117|0
1641238800000|2022-01-03 19:40:00|126.8|116.8|124.2|114.2|126.8|116.8|124.2|114.2|0
1641239100000|2022-01-03 19:45:00|124.5|114.5|124.3|114.3|124.8|114.8|123.7|113.7|0
1641239400000|2022-01-03 19:50:00|124.2|114.2|124.8|114.8|125.4|115.4|124.2|114.2|0
1641239700000|2022-01-03 19:55:00|124.9|114.9|126|116|126.4|116.4|124.8|114.8|0
1641240000000|2022-01-03 20:00:00|126.2|116.2|125.2|115.2|126.6|116.6|125.1|115.1|0
1641240300000|2022-01-03 20:05:00|125.3|115.3|125|115|126|116|124.9|114.9|0
1641240600000|2022-01-03 20:10:00|125.2|115.2|124.3|114.3|125.2|115.2|124.1|114.1|0
1641240900000|2022-01-03 20:15:00|124.2|114.2|124.9|114.9|125.4|115.4|124|114|0
1641241200000|2022-01-03 20:20:00|124.8|114.8|125.8|115.8|126.1|116.1|124.4|114.4|0
1641241500000|2022-01-03 20:25:00|125.9|115.9|125.4|115.4|125.9|115.9|124.7|114.7|0
1641241800000|2022-01-03 20:30:00|125.5|115.5|124.3|114.3|125.8|115.8|124.3|114.3|0
1641242100000|2022-01-03 20:35:00|124.2|114.2|124.8|114.8|125.3|115.3|124.1|114.1|0
1641242400000|2022-01-03 20:40:00|124.9|114.9|127.3|117.3|128.6|118.6|124.9|114.9|0
1641242700000|2022-01-03 20:45:00|127.4|117.4|125.2|115.2|128|118|125|115|0
1641243000000|2022-01-03 20:50:00|125.9|115.9|125.1|115.1|127.2|117.2|125.1|115.1|0
1641243300000|2022-01-03 20:55:00|125.2|115.2|124.9|114.9|126.6|116.6|124.6|114.6|0
1641243600000|2022-01-03 21:00:00|124.6|114.6|123.7|113.7|125.3|115.3|123.7|113.7|0
1641243900000|2022-01-03 21:05:00|123.8|113.8|123.5|113.5|124.1|114.1|123.4|113.4|0
1641244200000|2022-01-03 21:10:00|123.6|113.6|124|114|124.1|114.1|123.4|113.4|0
1641306900000|2022-01-04 14:35:00|125.7|115.7|124.9|114.9|126.9|116.9|123.9|113.9|0
1641307200000|2022-01-04 14:40:00|124.8|114.8|124.8|114.8|127.4|117.4|124.3|114.3|0
1641307500000|2022-01-04 14:45:00|125|115|126.6|116.6|127|117|123.9|113.9|0
1641307800000|2022-01-04 14:50:00|126.8|116.8|127.8|117.8|129.9|119.9|126.8|116.8|0
1641308100000|2022-01-04 14:55:00|127.6|117.6|127.7|117.7|129.1|119.1|126.1|116.1|0
1641308400000|2022-01-04 15:00:00|127.6|117.6|134.1|124.1|135|125|127.3|117.3|0
1641308700000|2022-01-04 15:05:00|134.2|124.2|133.8|123.8|134.9|124.9|133.4|123.4|0
1641309000000|2022-01-04 15:10:00|133.7|123.7|137|127|137.6|127.6|133.6|123.6|0
1641309300000|2022-01-04 15:15:00|137.1|127.1|138.8|128.8|139.5|129.5|136|126|0
1641309600000|2022-01-04 15:20:00|138.9|128.9|137.1|127.1|139|129|136.5|126.5|0
1641309900000|2022-01-04 15:25:00|137.2|127.2|135.1|125.1|138.9|128.9|135|125|0
1641310200000|2022-01-04 15:30:00|135.3|125.3|140.5|130.5|141|131|135|125|0
1641310500000|2022-01-04 15:35:00|139.9|129.9|146.1|136.1|146.5|136.5|139.8|129.8|0
1641310800000|2022-01-04 15:40:00|146|136|148.2|138.2|149.1|139.1|137.3|127.3|0
1641311100000|2022-01-04 15:45:00|148.6|138.6|144.6|134.6|149|139|143|133|0
1641311400000|2022-01-04 15:50:00|144.5|134.5|148.8|138.8|148.8|138.8|144.2|134.2|0
1641311700000|2022-01-04 15:55:00|149.1|139.1|152.9|142.9|153.1|143.1|149.1|139.1|0
1641312000000|2022-01-04 16:00:00|153|143|159.1|149.1|165.3|155.3|153|143|0
1641312300000|2022-01-04 16:05:00|158.9|148.9|158.7|148.7|159.3|149.3|157.2|147.2|0
1641312600000|2022-01-04 16:10:00|158.5|148.5|157.2|147.2|160.4|150.4|156.4|146.4|0
1641312900000|2022-01-04 16:15:00|157.3|147.3|157.2|147.2|160.6|150.6|156.7|146.7|0
1641313200000|2022-01-04 16:20:00|157.5|147.5|159.6|149.6|161.8|151.8|156.4|146.4|0
1641313500000|2022-01-04 16:25:00|159.8|149.8|158.9|148.9|161.7|151.7|158.4|148.4|0
1641313800000|2022-01-04 16:30:00|159.2|149.2|156.2|146.2|159.4|149.4|156|146|0
1641314100000|2022-01-04 16:35:00|156.3|146.3|153.9|143.9|156.9|146.9|153.8|143.8|0
1641314400000|2022-01-04 16:40:00|154|144|153.8|143.8|156.4|146.4|153.8|143.8|0
1641314700000|2022-01-04 16:45:00|153.6|143.6|152.5|142.5|153.9|143.9|151.4|141.4|0
1641315000000|2022-01-04 16:50:00|152.7|142.7|154.1|144.1|155.6|145.6|152.7|142.7|0
1641315300000|2022-01-04 16:55:00|153.9|143.9|152.8|142.8|156.9|146.9|150.5|140.5|0
1641315600000|2022-01-04 17:00:00|153|143|154.6|144.6|155.3|145.3|151.7|141.7|0
1641315900000|2022-01-04 17:05:00|154.7|144.7|154.8|144.8|156.1|146.1|153.6|143.6|0
1641316200000|2022-01-04 17:10:00|154.7|144.7|151.6|141.6|154.8|144.8|151.3|141.3|0
1641316500000|2022-01-04 17:15:00|151.7|141.7|151.1|141.1|152|142|149.6|139.6|0
1641316800000|2022-01-04 17:20:00|151.2|141.2|152|142|152.2|142.2|149.9|139.9|0
1641317100000|2022-01-04 17:25:00|152.1|142.1|152.3|142.3|152.6|142.6|151.2|141.2|0
1641317400000|2022-01-04 17:30:00|152.4|142.4|152.9|142.9|153.7|143.7|151.7|141.7|0
1641317700000|2022-01-04 17:35:00|152.6|142.6|153|143|153.3|143.3|151.5|141.5|0
1641318000000|2022-01-04 17:40:00|152.8|142.8|153.5|143.5|154.2|144.2|152.5|142.5|0
1641318300000|2022-01-04 17:45:00|153.4|143.4|153.4|143.4|154.3|144.3|151.3|141.3|0
1641318600000|2022-01-04 17:50:00|153.2|143.2|154.5|144.5|155|145|152.6|142.6|0
1641318900000|2022-01-04 17:55:00|154.6|144.6|156.1|146.1|156.7|146.7|153.8|143.8|0
1641319200000|2022-01-04 18:00:00|156|146|154.1|144.1|156.9|146.9|153.3|143.3|0
1641319500000|2022-01-04 18:05:00|154.2|144.2|152.5|142.5|154.2|144.2|150.9|140.9|0
1641319800000|2022-01-04 18:10:00|152.7|142.7|153.9|143.9|154|144|152.2|142.2|0
1641320100000|2022-01-04 18:15:00|153.7|143.7|155.4|145.4|155.4|145.4|153|143|0
1641320400000|2022-01-04 18:20:00|155.3|145.3|154.3|144.3|155.9|145.9|154.3|144.3|0
1641320700000|2022-01-04 18:25:00|154.5|144.5|153.9|143.9|155.1|145.1|151.7|141.7|0
1641321000000|2022-01-04 18:30:00|153.8|143.8|157.2|147.2|158.2|148.2|153.7|143.7|0
1641321300000|2022-01-04 18:35:00|157.3|147.3|155.3|145.3|158|148|154.2|144.2|0
1641321600000|2022-01-04 18:40:00|155.7|145.7|155.6|145.6|156.4|146.4|154.6|144.6|0
1641321900000|2022-01-04 18:45:00|155.5|145.5|156|146|156.3|146.3|154.5|144.5|0
1641322200000|2022-01-04 18:50:00|156.1|146.1|157.9|147.9|158.8|148.8|156.1|146.1|0
1641322500000|2022-01-04 18:55:00|158|148|160.4|150.4|161|151|158|148|0
1641322800000|2022-01-04 19:00:00|160.8|150.8|157.8|147.8|160.8|150.8|157.7|147.7|0
1641323100000|2022-01-04 19:05:00|157.9|147.9|159.5|149.5|159.7|149.7|157.2|147.2|0
1641323400000|2022-01-04 19:10:00|159.7|149.7|156.5|146.5|160.1|150.1|156.5|146.5|0
1641323700000|2022-01-04 19:15:00|156.4|146.4|155.7|145.7|157.3|147.3|155.3|145.3|0
1641324000000|2022-01-04 19:20:00|155.9|145.9|157.5|147.5|157.8|147.8|155.3|145.3|0
1641324300000|2022-01-04 19:25:00|157.1|147.1|156.9|146.9|157.7|147.7|155.8|145.8|0
1641324600000|2022-01-04 19:30:00|156.8|146.8|153.8|143.8|157|147|152|142|0
1641324900000|2022-01-04 19:35:00|153.5|143.5|152.6|142.6|153.9|143.9|151.7|141.7|0
1641325200000|2022-01-04 19:40:00|152.5|142.5|149.8|139.8|152.7|142.7|149.6|139.6|0
1641325500000|2022-01-04 19:45:00|149.7|139.7|149.7|139.7|151|141|148.8|138.8|0
1641325800000|2022-01-04 19:50:00|149.6|139.6|148.7|138.7|149.9|139.9|148.2|138.2|0
1641326100000|2022-01-04 19:55:00|148.6|138.6|148.7|138.7|149.6|139.6|148.3|138.3|0
1641326400000|2022-01-04 20:00:00|148.6|138.6|146.4|136.4|148.8|138.8|146.3|136.3|0
1641326700000|2022-01-04 20:05:00|146.3|136.3|146.2|136.2|146.9|136.9|145.9|135.9|0
1641327000000|2022-01-04 20:10:00|146.1|136.1|144.4|134.4|146.2|136.2|143.8|133.8|0
1641327300000|2022-01-04 20:15:00|144.2|134.2|143.6|133.6|145.4|135.4|143.5|133.5|0
1641327600000|2022-01-04 20:20:00|143.5|133.5|142.3|132.3|143.5|133.5|141.1|131.1|0
1641327900000|2022-01-04 20:25:00|142.4|132.4|141.1|131.1|143.1|133.1|141.1|131.1|0
1641328200000|2022-01-04 20:30:00|141.4|131.4|138|128|148.7|138.7|137.2|127.2|0
1641328500000|2022-01-04 20:35:00|138.1|128.1|137.3|127.3|139.2|129.2|136.8|126.8|0
1641328800000|2022-01-04 20:40:00|137.4|127.4|136.8|126.8|138.4|128.4|136.2|126.2|0
1641329100000|2022-01-04 20:45:00|137.1|127.1|139.1|129.1|141.8|131.8|136.2|126.2|0
1641329400000|2022-01-04 20:50:00|139.8|129.8|141.5|131.5|141.8|131.8|137.5|127.5|0
1641329700000|2022-01-04 20:55:00|142.4|132.4|143.3|133.3|143.6|133.6|140.6|130.6|0
1641330000000|2022-01-04 21:00:00|143|133|144.1|134.1|145|135|143|133|0
1641330300000|2022-01-04 21:05:00|144.3|134.3|144.5|134.5|144.8|134.8|143.9|133.9|0
1641330600000|2022-01-04 21:10:00|144.4|134.4|145.8|135.8|145.8|135.8|144.4|134.4|0
1641393300000|2022-01-05 14:35:00|161.2|151.2|156.4|146.4|163.6|153.6|155|145|0
1641393600000|2022-01-05 14:40:00|156.1|146.1|153.6|143.6|156.8|146.8|150.2|140.2|0
1641393900000|2022-01-05 14:45:00|153.5|143.5|154.1|144.1|156.9|146.9|152.1|142.1|0
1641394200000|2022-01-05 14:50:00|154.5|144.5|150.8|140.8|156.3|146.3|148|138|0
1641394500000|2022-01-05 14:55:00|150.7|140.7|149.2|139.2|152.7|142.7|148.8|138.8|0
1641394800000|2022-01-05 15:00:00|149.5|139.5|150.7|140.7|152|142|145.2|135.2|0
1641395100000|2022-01-05 15:05:00|150.3|140.3|151.5|141.5|151.9|141.9|148.4|138.4|0
1641395400000|2022-01-05 15:10:00|151.6|141.6|153.5|143.5|153.7|143.7|150.3|140.3|0
1641395700000|2022-01-05 15:15:00|153.6|143.6|154.5|144.5|156.5|146.5|152.1|142.1|0
1641396000000|2022-01-05 15:20:00|154.6|144.6|150.1|140.1|154.7|144.7|149.9|139.9|0
1641396300000|2022-01-05 15:25:00|149.9|139.9|148|138|150.1|140.1|145.4|135.4|0
1641396600000|2022-01-05 15:30:00|148.2|138.2|154.7|144.7|154.9|144.9|148.2|138.2|0
1641396900000|2022-01-05 15:35:00|154.5|144.5|156|146|157.5|147.5|152.9|142.9|0
1641397200000|2022-01-05 15:40:00|155.9|145.9|155.1|145.1|156.6|146.6|153.5|143.5|0
1641397500000|2022-01-05 15:45:00|155.5|145.5|154.9|144.9|157.6|147.6|154.3|144.3|0
1641397800000|2022-01-05 15:50:00|155.2|145.2|153.9|143.9|157|147|153.6|143.6|0
1641398100000|2022-01-05 15:55:00|153.8|143.8|151.2|141.2|154.1|144.1|150.8|140.8|0
1641398400000|2022-01-05 16:00:00|151.3|141.3|153.1|143.1|153.2|143.2|149.4|139.4|0
1641398700000|2022-01-05 16:05:00|153.2|143.2|154.2|144.2|155|145|152|142|0
1641399000000|2022-01-05 16:10:00|154|144|156.6|146.6|159.2|149.2|153.9|143.9|0
1641399300000|2022-01-05 16:15:00|156.5|146.5|157.6|147.6|157.7|147.7|154.3|144.3|0
1641399600000|2022-01-05 16:20:00|157.4|147.4|157.5|147.5|158.1|148.1|156|146|0
1641399900000|2022-01-05 16:25:00|157.3|147.3|154.9|144.9|157.5|147.5|154.4|144.4|0
1641400200000|2022-01-05 16:30:00|154.5|144.5|158.1|148.1|158.6|148.6|153.6|143.6|0
1641400500000|2022-01-05 16:35:00|157.9|147.9|156.5|146.5|158.5|148.5|156.2|146.2|0
1641400800000|2022-01-05 16:40:00|156.7|146.7|159.7|149.7|160.2|150.2|156|146|0
1641401100000|2022-01-05 16:45:00|159.9|149.9|160|150|161.3|151.3|159.1|149.1|0
1641401400000|2022-01-05 16:50:00|159.9|149.9|160|150|160.4|150.4|158.4|148.4|0
1641401700000|2022-01-05 16:55:00|160.1|150.1|159.1|149.1|160.1|150.1|158.1|148.1|0
1641402000000|2022-01-05 17:00:00|159.2|149.2|157.6|147.6|160.9|150.9|157.3|147.3|0
1641402300000|2022-01-05 17:05:00|157.8|147.8|160.9|150.9|161.6|151.6|156.9|146.9|0
1641402600000|2022-01-05 17:10:00|161|151|160.2|150.2|161.2|151.2|159.7|149.7|0
1641402900000|2022-01-05 17:15:00|160.1|150.1|159|149|160.9|150.9|157.9|147.9|0
1641403200000|2022-01-05 17:20:00|159.3|149.3|158.6|148.6|160.1|150.1|157.6|147.6|0
1641403500000|2022-01-05 17:25:00|158.7|148.7|159.5|149.5|159.9|149.9|158|148|0
1641403800000|2022-01-05 17:30:00|159.6|149.6|163|153|164.3|154.3|159.5|149.5|0
1641404100000|2022-01-05 17:35:00|163.1|153.1|166.5|156.5|166.5|156.5|157.8|147.8|0
1641404400000|2022-01-05 17:40:00|166.4|156.4|167|157|168|158|165|155|0
1641404700000|2022-01-05 17:45:00|167.1|157.1|167.3|157.3|168.3|158.3|166.4|156.4|0
1641405000000|2022-01-05 17:50:00|167.2|157.2|166.6|156.6|168.4|158.4|166.6|156.6|0
1641405300000|2022-01-05 17:55:00|166.7|156.7|168.9|158.9|169.5|159.5|166.7|156.7|0
1641405600000|2022-01-05 18:00:00|169|159|169.2|159.2|170|160|167.9|157.9|0
1641405900000|2022-01-05 18:05:00|168.9|158.9|170.5|160.5|171.3|161.3|168.7|158.7|0
1641406200000|2022-01-05 18:10:00|170.4|160.4|173.9|163.9|174|164|169.6|159.6|0
1641406500000|2022-01-05 18:15:00|174|164|173.2|163.2|174|164|171.9|161.9|0
1641406800000|2022-01-05 18:20:00|173|163|170.8|160.8|173.2|163.2|169.9|159.9|0
1641407100000|2022-01-05 18:25:00|170.4|160.4|170.2|160.2|171.1|161.1|169.2|159.2|0
1641407400000|2022-01-05 18:30:00|170.3|160.3|169.6|159.6|171.1|161.1|168.5|158.5|0
1641407700000|2022-01-05 18:35:00|169.4|159.4|170.6|160.6|171.7|161.7|169.1|159.1|0
1641408000000|2022-01-05 18:40:00|170.7|160.7|171|161|171.6|161.6|169.4|159.4|0
1641408300000|2022-01-05 18:45:00|171.1|161.1|172.9|162.9|173.2|163.2|170.2|160.2|0
1641408600000|2022-01-05 18:50:00|172.6|162.6|171.6|161.6|173|163|170.8|160.8|0
1641408900000|2022-01-05 18:55:00|171.7|161.7|171.4|161.4|172.7|162.7|170.6|160.6|0
1641409200000|2022-01-05 19:00:00|171.5|161.5|175.6|165.6|175.8|165.8|163|153|0
1641409500000|2022-01-05 19:05:00|175.5|165.5|177.3|167.3|180.1|170.1|171.8|161.8|0
1641409800000|2022-01-05 19:10:00|176.8|166.8|183.4|173.4|185.7|175.7|176.8|166.8|0
1641410100000|2022-01-05 19:15:00|183.3|173.3|185.4|175.4|185.8|175.8|175|165|0
1641410400000|2022-01-05 19:20:00|185|175|186.5|176.5|187.9|177.9|183.4|173.4|0
1641410700000|2022-01-05 19:25:00|186.1|176.1|182.8|172.8|188|178|181.6|171.6|0
1641411000000|2022-01-05 19:30:00|182.7|172.7|187.3|177.3|187.7|177.7|179.4|169.4|0
1641411300000|2022-01-05 19:35:00|187.4|177.4|189.3|179.3|190.3|180.3|184.8|174.8|0
1641411600000|2022-01-05 19:40:00|189.2|179.2|195.1|185.1|195.1|185.1|189.1|179.1|0
1641411900000|2022-01-05 19:45:00|194.9|184.9|211.3|201.3|215|205|187.6|177.6|0
1641412200000|2022-01-05 19:50:00|211.2|201.2|189.5|179.5|211.9|201.9|189.5|179.5|0
1641412500000|2022-01-05 19:55:00|190.3|180.3|192.9|182.9|193.9|183.9|190.3|180.3|0
1641412800000|2022-01-05 20:00:00|193.5|183.5|203.7|193.7|204|194|193.3|183.3|0
1641413100000|2022-01-05 20:05:00|203.6|193.6|209.3|199.3|213.6|203.6|202.4|192.4|0
1641413400000|2022-01-05 20:10:00|209.6|199.6|204.7|194.7|211|201|203.5|193.5|0
1641413700000|2022-01-05 20:15:00|204.3|194.3|209.1|199.1|210.2|200.2|204.3|194.3|0
1641414000000|2022-01-05 20:20:00|209.4|199.4|208.1|198.1|213.3|203.3|207.4|197.4|0
1641414300000|2022-01-05 20:25:00|208.2|198.2|210.3|200.3|211.5|201.5|206|196|0
1641414600000|2022-01-05 20:30:00|210.5|200.5|208.1|198.1|212.5|202.5|207.7|197.7|0
1641414900000|2022-01-05 20:35:00|207.9|197.9|199.4|189.4|210.6|200.6|197.2|187.2|0
1641415200000|2022-01-05 20:40:00|199|189|201.7|191.7|201.9|191.9|196.9|186.9|0
1641415500000|2022-01-05 20:45:00|201.5|191.5|205.1|195.1|205.2|195.2|201|191|0
1641415800000|2022-01-05 20:50:00|206.7|196.7|212.7|202.7|212.7|202.7|203.6|193.6|0
1641416100000|2022-01-05 20:55:00|212.5|202.5|224.9|214.9|225|215|211.8|201.8|0
1641416400000|2022-01-05 21:00:00|223.9|213.9|223.9|213.9|225.5|215.5|222|212|0
1641416700000|2022-01-05 21:05:00|223.6|213.6|222.2|212.2|223.7|213.7|220.8|210.8|0
1641417000000|2022-01-05 21:10:00|222|212|219.7|209.7|223.2|213.2|219.3|209.3|0
1641479700000|2022-01-06 14:35:00|217.8|207.8|215.2|205.2|218.8|208.8|210.1|200.1|0
1641480000000|2022-01-06 14:40:00|214.8|204.8|211.8|201.8|217.5|207.5|209|199|0
1641480300000|2022-01-06 14:45:00|211.6|201.6|223.8|213.8|224.1|214.1|210|200|0
1641480600000|2022-01-06 14:50:00|223.3|213.3|230.3|220.3|230.3|220.3|220.4|210.4|0
1641480900000|2022-01-06 14:55:00|230.4|220.4|234.8|224.8|236.5|226.5|225.5|215.5|0
1641481200000|2022-01-06 15:00:00|234.5|224.5|253.2|243.2|254.1|244.1|222.8|212.8|0
1641481500000|2022-01-06 15:05:00|253.8|243.8|255.9|245.9|257.3|247.3|248.9|238.9|0
1641481800000|2022-01-06 15:10:00|256.5|246.5|251.4|241.4|260.9|250.9|250|240|0
1641482100000|2022-01-06 15:15:00|250.7|240.7|239.5|229.5|251|241|226.7|216.7|0
1641482400000|2022-01-06 15:20:00|239.6|229.6|230.1|220.1|242.5|232.5|230.1|220.1|0
1641482700000|2022-01-06 15:25:00|231|221|223.7|213.7|231.1|221.1|218.4|208.4|0
1641483000000|2022-01-06 15:30:00|224.8|214.8|213.1|203.1|224.8|214.8|201.7|191.7|0
1641483300000|2022-01-06 15:35:00|213.3|203.3|213.6|203.6|216.9|206.9|210.3|200.3|0
1641483600000|2022-01-06 15:40:00|213|203|218.8|208.8|221.1|211.1|212.3|202.3|0
1641483900000|2022-01-06 15:45:00|218.6|208.6|208.2|198.2|220.3|210.3|207.7|197.7|0
1641484200000|2022-01-06 15:50:00|208|198|213.1|203.1|215.9|205.9|208|198|0
1641484500000|2022-01-06 15:55:00|213|203|208.4|198.4|213.9|203.9|203.4|193.4|0
1641484800000|2022-01-06 16:00:00|208.7|198.7|210.9|200.9|212.3|202.3|203.7|193.7|0
1641485100000|2022-01-06 16:05:00|210.6|200.6|208.5|198.5|213.4|203.4|206|196|0
1641485400000|2022-01-06 16:10:00|208.4|198.4|209.2|199.2|210.6|200.6|204.2|194.2|0
1641485700000|2022-01-06 16:15:00|209.5|199.5|211.7|201.7|211.7|201.7|204|194|0
1641486000000|2022-01-06 16:20:00|211.5|201.5|211.9|201.9|215.7|205.7|211.2|201.2|0
1641486300000|2022-01-06 16:25:00|212.1|202.1|215.8|205.8|220.8|210.8|212.1|202.1|0
1641486600000|2022-01-06 16:30:00|215.9|205.9|222.6|212.6|224.7|214.7|213.7|203.7|0
1641486900000|2022-01-06 16:35:00|222.5|212.5|219|209|223.8|213.8|215.8|205.8|0
1641487200000|2022-01-06 16:40:00|219.2|209.2|220|210|224.1|214.1|213.1|203.1|0
1641487500000|2022-01-06 16:45:00|220.5|210.5|217.8|207.8|223.4|213.4|216.3|206.3|0
1641487800000|2022-01-06 16:50:00|217.5|207.5|213.7|203.7|220.1|210.1|212.8|202.8|0
1641488100000|2022-01-06 16:55:00|213.4|203.4|215.8|205.8|216.5|206.5|212.9|202.9|0
1641488400000|2022-01-06 17:00:00|215.4|205.4|218.3|208.3|218.3|208.3|214.6|204.6|0
1641488700000|2022-01-06 17:05:00|219|209|213.8|203.8|220.5|210.5|213.2|203.2|0
1641489000000|2022-01-06 17:10:00|213.9|203.9|217.9|207.9|218.3|208.3|213.9|203.9|0
1641489300000|2022-01-06 17:15:00|217.4|207.4|220.1|210.1|221|211|216.4|206.4|0
1641489600000|2022-01-06 17:20:00|219.8|209.8|220|210|222.4|212.4|216.1|206.1|0
1641489900000|2022-01-06 17:25:00|220.6|210.6|216.4|206.4|220.8|210.8|215|205|0
1641490200000|2022-01-06 17:30:00|216.3|206.3|216.6|206.6|219.9|209.9|215|205|0
1641490500000|2022-01-06 17:35:00|216.9|206.9|214.8|204.8|218.6|208.6|213.1|203.1|0
1641490800000|2022-01-06 17:40:00|214.6|204.6|208.2|198.2|215.5|205.5|207.9|197.9|0
1641491100000|2022-01-06 17:45:00|208.1|198.1|210.3|200.3|211|201|206.7|196.7|0
1641491400000|2022-01-06 17:50:00|210.6|200.6|215.5|205.5|215.7|205.7|210.4|200.4|0
1641491700000|2022-01-06 17:55:00|215.6|205.6|217.1|207.1|217.6|207.6|214.1|204.1|0
1641492000000|2022-01-06 18:00:00|216.6|206.6|216.1|206.1|219.6|209.6|215.4|205.4|0
1641492300000|2022-01-06 18:05:00|215.7|205.7|216.2|206.2|218.6|208.6|215.7|205.7|0
1641492600000|2022-01-06 18:10:00|216.3|206.3|215.5|205.5|217.2|207.2|214.6|204.6|0
1641492900000|2022-01-06 18:15:00|215.6|205.6|217.6|207.6|221.2|211.2|215.6|205.6|0
1641493200000|2022-01-06 18:20:00|217.5|207.5|224|214|224.5|214.5|217|207|0
1641493500000|2022-01-06 18:25:00|224.1|214.1|225.2|215.2|225.7|215.7|222.9|212.9|0
1641493800000|2022-01-06 18:30:00|225.1|215.1|223.9|213.9|226|216|223.1|213.1|0
1641494100000|2022-01-06 18:35:00|224.4|214.4|222.5|212.5|225.2|215.2|220.5|210.5|0
1641494400000|2022-01-06 18:40:00|222.6|212.6|219.8|209.8|224.5|214.5|219.4|209.4|0
1641494700000|2022-01-06 18:45:00|220.1|210.1|218.2|208.2|221.8|211.8|216.3|206.3|0
1641495000000|2022-01-06 18:50:00|218.5|208.5|217.3|207.3|220.2|210.2|216.1|206.1|0
1641495300000|2022-01-06 18:55:00|217|207|216.8|206.8|219.3|209.3|216.2|206.2|0
1641495600000|2022-01-06 19:00:00|217.1|207.1|222.1|212.1|222.3|212.3|216.4|206.4|0
1641495900000|2022-01-06 19:05:00|222|212|217.7|207.7|223.6|213.6|216.9|206.9|0
1641496200000|2022-01-06 19:10:00|217.6|207.6|220.5|210.5|220.5|210.5|211.8|201.8|0
1641496500000|2022-01-06 19:15:00|221|211|221|211|222|212|218.5|208.5|0
1641496800000|2022-01-06 19:20:00|221.1|211.1|221.4|211.4|223.6|213.6|219.7|209.7|0
1641497100000|2022-01-06 19:25:00|221.2|211.2|221|211|222|212|219.6|209.6|0
1641497400000|2022-01-06 19:30:00|220.8|210.8|220.5|210.5|222.3|212.3|218.2|208.2|0
1641497700000|2022-01-06 19:35:00|220.6|210.6|219.3|209.3|222.1|212.1|218.1|208.1|0
1641498000000|2022-01-06 19:40:00|219.5|209.5|220.8|210.8|221.8|211.8|218.1|208.1|0
1641498300000|2022-01-06 19:45:00|220.4|210.4|216.5|206.5|220.6|210.6|215.2|205.2|0
1641498600000|2022-01-06 19:50:00|216.4|206.4|212|202|219.1|209.1|212|202|0
1641498900000|2022-01-06 19:55:00|212.1|202.1|213.1|203.1|213.5|203.5|210.5|200.5|0
1641499200000|2022-01-06 20:00:00|213|203|205.9|195.9|213.1|203.1|205.9|195.9|0
1641499500000|2022-01-06 20:05:00|206.1|196.1|208.9|198.9|209.6|199.6|205|195|0
1641499800000|2022-01-06 20:10:00|208.7|198.7|211.1|201.1|211.6|201.6|207.5|197.5|0
1641500100000|2022-01-06 20:15:00|211.3|201.3|214.7|204.7|215.6|205.6|210.4|200.4|0
1641500400000|2022-01-06 20:20:00|214.1|204.1|218.6|208.6|218.9|208.9|213.1|203.1|0
1641500700000|2022-01-06 20:25:00|218|208|215.4|205.4|218.6|208.6|215|205|0
1641501000000|2022-01-06 20:30:00|216.1|206.1|222.4|212.4|223|213|213.9|203.9|0
1641501300000|2022-01-06 20:35:00|222.5|212.5|225.9|215.9|227.4|217.4|221.8|211.8|0
1641501600000|2022-01-06 20:40:00|225.4|215.4|225.5|215.5|228.8|218.8|224|214|0
1641501900000|2022-01-06 20:45:00|225.9|215.9|225.5|215.5|227.6|217.6|223.8|213.8|0
1641502200000|2022-01-06 20:50:00|224.5|214.5|226.3|216.3|226.9|216.9|222.3|212.3|0
1641502500000|2022-01-06 20:55:00|226|216|223.3|213.3|230.3|220.3|222.3|212.3|0
1641502800000|2022-01-06 21:00:00|223.1|213.1|221.6|211.6|224.3|214.3|221.6|211.6|0
1641503100000|2022-01-06 21:05:00|221.7|211.7|220|210|222.4|212.4|219.3|209.3|0
1641503400000|2022-01-06 21:10:00|219.9|209.9|214.4|204.4|221.9|211.9|213.5|203.5|0
1641566100000|2022-01-07 14:35:00|226.8|216.8|225.3|215.3|235.4|225.4|221.5|211.5|0
1641566400000|2022-01-07 14:40:00|225.4|215.4|211.6|201.6|229.4|219.4|211.4|201.4|0
1641566700000|2022-01-07 14:45:00|211.9|201.9|214.8|204.8|217.7|207.7|209.2|199.2|0
1641567000000|2022-01-07 14:50:00|216.2|206.2|213.9|203.9|218.4|208.4|212.4|202.4|0
1641567300000|2022-01-07 14:55:00|214|204|206|196|214.3|204.3|200.8|190.8|0
1641567600000|2022-01-07 15:00:00|205.3|195.3|213.8|203.8|213.9|203.9|205.3|195.3|0
1641567900000|2022-01-07 15:05:00|214|204|221.9|211.9|222.1|212.1|214|204|0
1641568200000|2022-01-07 15:10:00|222.2|212.2|219.1|209.1|223.9|213.9|216.7|206.7|0
1641568500000|2022-01-07 15:15:00|219.4|209.4|225.3|215.3|226.1|216.1|219.4|209.4|0
1641568800000|2022-01-07 15:20:00|225.5|215.5|230.4|220.4|230.6|220.6|225|215|0
1641569100000|2022-01-07 15:25:00|230.3|220.3|229.1|219.1|230.8|220.8|224.6|214.6|0
1641569400000|2022-01-07 15:30:00|229.8|219.8|229.5|219.5|232.4|222.4|225.6|215.6|0
1641569700000|2022-01-07 15:35:00|229.7|219.7|237.9|227.9|237.9|227.9|228.4|218.4|0
1641570000000|2022-01-07 15:40:00|237.8|227.8|249.6|239.6|250.6|240.6|218.2|208.2|0
1641570300000|2022-01-07 15:45:00|250|240|256.9|246.9|256.9|246.9|249.7|239.7|0
1641570600000|2022-01-07 15:50:00|256.6|246.6|260|250|264.9|254.9|255.3|245.3|0
1641570900000|2022-01-07 15:55:00|260.1|250.1|255.3|245.3|262.7|252.7|253.6|243.6|0
1641571200000|2022-01-07 16:00:00|257.8|247.8|256|246|259.4|249.4|251.5|241.5|0
1641571500000|2022-01-07 16:05:00|256.5|246.5|252.4|242.4|257|247|249.2|239.2|0
1641571800000|2022-01-07 16:10:00|252.6|242.6|252.7|242.7|256.2|246.2|250.4|240.4|0
1641572100000|2022-01-07 16:15:00|252.5|242.5|259|249|260.1|250.1|250.5|240.5|0
1641572400000|2022-01-07 16:20:00|258.1|248.1|251.1|241.1|258.7|248.7|250.1|240.1|0
1641572700000|2022-01-07 16:25:00|251.3|241.3|244.6|234.6|252.9|242.9|244.1|234.1|0
1641573000000|2022-01-07 16:30:00|244.5|234.5|245.2|235.2|248.7|238.7|244|234|0
1641573300000|2022-01-07 16:35:00|245.3|235.3|246.3|236.3|248.5|238.5|242.8|232.8|0
1641573600000|2022-01-07 16:40:00|246.4|236.4|246.4|236.4|248.7|238.7|242.8|232.8|0
1641573900000|2022-01-07 16:45:00|247|237|237.6|227.6|247.5|237.5|237.6|227.6|0
1641574200000|2022-01-07 16:50:00|237.4|227.4|234|224|239.8|229.8|234|224|0
1641574500000|2022-01-07 16:55:00|233.5|223.5|235|225|239.7|229.7|230.6|220.6|0
1641574800000|2022-01-07 17:00:00|234.4|224.4|237.9|227.9|238.3|228.3|233.3|223.3|0
1641575100000|2022-01-07 17:05:00|237.6|227.6|236.4|226.4|239.6|229.6|234.3|224.3|0
1641575400000|2022-01-07 17:10:00|235.8|225.8|236.9|226.9|238.1|228.1|232.4|222.4|0
1641575700000|2022-01-07 17:15:00|236.8|226.8|240.4|230.4|240.7|230.7|235|225|0
1641576000000|2022-01-07 17:20:00|240.6|230.6|242.1|232.1|245|235|240.6|230.6|0
1641576300000|2022-01-07 17:25:00|242.4|232.4|241.8|231.8|243.5|233.5|240.4|230.4|0
1641576600000|2022-01-07 17:30:00|241.5|231.5|243.2|233.2|244.9|234.9|241.5|231.5|0
1641576900000|2022-01-07 17:35:00|242.8|232.8|245|235|248.2|238.2|242.7|232.7|0
1641577200000|2022-01-07 17:40:00|245.3|235.3|243|233|245.8|235.8|242.2|232.2|0
1641577500000|2022-01-07 17:45:00|243.8|233.8|241.7|231.7|244.7|234.7|236.5|226.5|0
1641577800000|2022-01-07 17:50:00|241.6|231.6|238.7|228.7|241.9|231.9|237.6|227.6|0
1641578100000|2022-01-07 17:55:00|238.5|228.5|238|228|240.5|230.5|237.2|227.2|0
1641578400000|2022-01-07 18:00:00|237.7|227.7|237.9|227.9|241.9|231.9|236.1|226.1|0
1641578700000|2022-01-07 18:05:00|238.3|228.3|233.4|223.4|239|229|232.1|222.1|0
1641579000000|2022-01-07 18:10:00|233.5|223.5|232.5|222.5|234.8|224.8|232.1|222.1|0
1641579300000|2022-01-07 18:15:00|232.8|222.8|233.2|223.2|234.9|224.9|230.7|220.7|0
1641579600000|2022-01-07 18:20:00|233|223|237|227|237.2|227.2|232.3|222.3|0
1641579900000|2022-01-07 18:25:00|236.9|226.9|237.1|227.1|238.1|228.1|234.4|224.4|0
1641580200000|2022-01-07 18:30:00|237.2|227.2|233.7|223.7|237.7|227.7|233.3|223.3|0
1641580500000|2022-01-07 18:35:00|232.8|222.8|235.8|225.8|236.3|226.3|232.1|222.1|0
1641580800000|2022-01-07 18:40:00|235.7|225.7|234.6|224.6|237.1|227.1|233.5|223.5|0
1641581100000|2022-01-07 18:45:00|234.7|224.7|237.4|227.4|237.4|227.4|234.7|224.7|0
1641581400000|2022-01-07 18:50:00|238|228|239.1|229.1|241.4|231.4|237.3|227.3|0
1641581700000|2022-01-07 18:55:00|238.9|228.9|238.8|228.8|239.5|229.5|236.7|226.7|0
1641582000000|2022-01-07 19:00:00|238.5|228.5|239.7|229.7|240.9|230.9|237.1|227.1|0
1641582300000|2022-01-07 19:05:00|239.6|229.6|240.2|230.2|244.6|234.6|239.5|229.5|0
1641582600000|2022-01-07 19:10:00|240.4|230.4|241.3|231.3|241.4|231.4|238.6|228.6|0
1641582900000|2022-01-07 19:15:00|241.1|231.1|242|232|242.5|232.5|239.9|229.9|0
1641583200000|2022-01-07 19:20:00|242.1|232.1|245.2|235.2|245.7|235.7|242.1|232.1|0
1641583500000|2022-01-07 19:25:00|245.7|235.7|238.2|228.2|247.7|237.7|238.2|228.2|0
1641583800000|2022-01-07 19:30:00|242.1|232.1|246.4|236.4|248|238|242.1|232.1|0
1641584100000|2022-01-07 19:35:00|245.9|235.9|239.7|229.7|247.1|237.1|239.7|229.7|0
1641584400000|2022-01-07 19:40:00|240.4|230.4|239|229|241.2|231.2|237.5|227.5|0
1641584700000|2022-01-07 19:45:00|238.9|228.9|236.7|226.7|239.9|229.9|234.8|224.8|0
1641585000000|2022-01-07 19:50:00|236.5|226.5|233.8|223.8|238.1|228.1|232.8|222.8|0
1641585300000|2022-01-07 19:55:00|234.1|224.1|230.1|220.1|238.8|228.8|229|219|0
1641585600000|2022-01-07 20:00:00|229.5|219.5|227.3|217.3|230.4|220.4|227.2|217.2|0
1641585900000|2022-01-07 20:05:00|227.1|217.1|228.3|218.3|228.7|218.7|224.3|214.3|0
1641586200000|2022-01-07 20:10:00|228.1|218.1|232.9|222.9|233.4|223.4|228.1|218.1|0
1641586500000|2022-01-07 20:15:00|232.8|222.8|230.7|220.7|233|223|230.5|220.5|0
1641586800000|2022-01-07 20:20:00|230.8|220.8|233.6|223.6|234|224|229.2|219.2|0
1641587100000|2022-01-07 20:25:00|233.8|223.8|235|225|237.2|227.2|233.7|223.7|0
1641587400000|2022-01-07 20:30:00|234.6|224.6|234.2|224.2|235.5|225.5|229.5|219.5|0
1641587700000|2022-01-07 20:35:00|234.3|224.3|233.1|223.1|235.5|225.5|231.8|221.8|0
1641588000000|2022-01-07 20:40:00|232.9|222.9|236.3|226.3|236.8|226.8|232.5|222.5|0
1641588300000|2022-01-07 20:45:00|236.6|226.6|233.1|223.1|237.9|227.9|232.2|222.2|0
1641588600000|2022-01-07 20:50:00|232.4|222.4|231.4|221.4|234.4|224.4|224.5|214.5|0
1641588900000|2022-01-07 20:55:00|231.6|221.6|234.5|224.5|235.5|225.5|228.7|218.7|0
1641589200000|2022-01-07 21:00:00|234|224|231.8|221.8|234.7|224.7|231.6|221.6|0
1641589500000|2022-01-07 21:05:00|231.9|221.9|232.5|222.5|232.8|222.8|230.4|220.4|0
1641589800000|2022-01-07 21:10:00|232.1|222.1|234.3|224.3|234.4|224.4|232.1|222.1|0
1641825300000|2022-01-10 14:35:00|292.7|282.7|292.9|282.9|298.8|288.8|290.7|280.7|0
1641825600000|2022-01-10 14:40:00|292.1|282.1|294.4|284.4|299.3|289.3|288.3|278.3|0
1641825900000|2022-01-10 14:45:00|295.6|285.6|297.6|287.6|305.8|295.8|288|278|0
1641826200000|2022-01-10 14:50:00|296.6|286.6|304.5|294.5|305.5|295.5|292.3|282.3|0
1641826500000|2022-01-10 14:55:00|304.9|294.9|310.7|300.7|315|305|304.2|294.2|0
1641826800000|2022-01-10 15:00:00|311.1|301.1|323.2|313.2|323.8|313.8|308.5|298.5|0
1641827100000|2022-01-10 15:05:00|323.3|313.3|317.4|307.4|323.5|313.5|313.8|303.8|0
1641827400000|2022-01-10 15:10:00|318|308|328.6|318.6|329|319|318|308|0
1641827700000|2022-01-10 15:15:00|328.8|318.8|334.6|324.6|335.3|325.3|324.1|314.1|0
1641828000000|2022-01-10 15:20:00|334.7|324.7|330.8|320.8|334.7|324.7|328.5|318.5|0
1641828300000|2022-01-10 15:25:00|330.7|320.7|327|317|331.2|321.2|323.7|313.7|0
1641828600000|2022-01-10 15:30:00|326.6|316.6|331.8|321.8|333.4|323.4|323.5|313.5|0
1641828900000|2022-01-10 15:35:00|332.9|322.9|339.1|329.1|340.7|330.7|329.9|319.9|0
1641829200000|2022-01-10 15:40:00|338.5|328.5|343|333|344.6|334.6|334.9|324.9|0
1641829500000|2022-01-10 15:45:00|343.3|333.3|342.3|332.3|346.2|336.2|336.3|326.3|0
1641829800000|2022-01-10 15:50:00|342.8|332.8|329.3|319.3|345.7|335.7|328.1|318.1|0
1641830100000|2022-01-10 15:55:00|328.7|318.7|329.3|319.3|337.7|327.7|327.2|317.2|0
1641830400000|2022-01-10 16:00:00|329.1|319.1|326.1|316.1|333.6|323.6|325.5|315.5|0
1641830700000|2022-01-10 16:05:00|327|317|320.1|310.1|327.6|317.6|320.1|310.1|0
1641831000000|2022-01-10 16:10:00|319.9|309.9|313.2|303.2|322.9|312.9|311.2|301.2|0
1641831300000|2022-01-10 16:15:00|313.7|303.7|306.7|296.7|317.5|307.5|305.8|295.8|0
1641831600000|2022-01-10 16:20:00|306.9|296.9|303.3|293.3|310.5|300.5|302|292|0
1641831900000|2022-01-10 16:25:00|303.5|293.5|298.9|288.9|305.5|295.5|297.4|287.4|0
1641832200000|2022-01-10 16:30:00|299|289|304.2|294.2|305.5|295.5|299|289|0
1641832500000|2022-01-10 16:35:00|304.3|294.3|302.8|292.8|315.2|305.2|302.7|292.7|0
1641832800000|2022-01-10 16:40:00|303.1|293.1|304.5|294.5|311.4|301.4|289.4|279.4|0
1641833100000|2022-01-10 16:45:00|304.1|294.1|301.8|291.8|304.5|294.5|298.4|288.4|0
1641833400000|2022-01-10 16:50:00|302.1|292.1|303.7|293.7|306.9|296.9|298.3|288.3|0
1641833700000|2022-01-10 16:55:00|303.4|293.4|295.5|285.5|305.9|295.9|294.7|284.7|0
1641834000000|2022-01-10 17:00:00|296.2|286.2|304.4|294.4|304.9|294.9|295.1|285.1|0
1641834300000|2022-01-10 17:05:00|304.2|294.2|311.1|301.1|311.2|301.2|303.3|293.3|0
1641834600000|2022-01-10 17:10:00|310.8|300.8|305.6|295.6|310.8|300.8|302.9|292.9|0
1641834900000|2022-01-10 17:15:00|306|296|313.1|303.1|313.1|303.1|305.5|295.5|0
1641835200000|2022-01-10 17:20:00|312.9|302.9|316.1|306.1|317.1|307.1|309.7|299.7|0
1641835500000|2022-01-10 17:25:00|316|306|316.3|306.3|317.9|307.9|312|302|0
1641835800000|2022-01-10 17:30:00|316.6|306.6|319.3|309.3|321.1|311.1|314.7|304.7|0
1641836100000|2022-01-10 17:35:00|319.2|309.2|319.2|309.2|319.9|309.9|314.4|304.4|0
1641836400000|2022-01-10 17:40:00|319|309|314.7|304.7|320.3|310.3|309.3|299.3|0
1641836700000|2022-01-10 17:45:00|314.9|304.9|312|302|315.6|305.6|307.7|297.7|0
1641837000000|2022-01-10 17:50:00|311.6|301.6|298.6|288.6|314|304|295.6|285.6|0
1641837300000|2022-01-10 17:55:00|298.8|288.8|303.8|293.8|304.9|294.9|298.8|288.8|0
1641837600000|2022-01-10 18:00:00|303.9|293.9|303.2|293.2|305.7|295.7|298.4|288.4|0
1641837900000|2022-01-10 18:05:00|303.3|293.3|301|291|304|294|297.5|287.5|0
1641838200000|2022-01-10 18:10:00|301.4|291.4|295.6|285.6|302|292|294.4|284.4|0
1641838500000|2022-01-10 18:15:00|295.1|285.1|290.5|280.5|297.1|287.1|290.4|280.4|0
1641838800000|2022-01-10 18:20:00|290.6|280.6|285.6|275.6|293.3|283.3|284.7|274.7|0
1641839100000|2022-01-10 18:25:00|285.5|275.5|285|275|286.8|276.8|282.5|272.5|0
1641839400000|2022-01-10 18:30:00|284.5|274.5|283|273|295|285|276.5|266.5|0
1641839700000|2022-01-10 18:35:00|282.6|272.6|284.2|274.2|284.6|274.6|280.3|270.3|0
1641840000000|2022-01-10 18:40:00|283.6|273.6|275.5|265.5|284.9|274.9|275|265|0
1641840300000|2022-01-10 18:45:00|275.3|265.3|273.9|263.9|279.2|269.2|272.8|262.8|0
1641840600000|2022-01-10 18:50:00|273.8|263.8|268.3|258.3|274.2|264.2|265.9|255.9|0
1641840900000|2022-01-10 18:55:00|268|258|270|260|273.5|263.5|266.7|256.7|0
1641841200000|2022-01-10 19:00:00|269.6|259.6|261.2|251.2|270.9|260.9|261.2|251.2|0
1641841500000|2022-01-10 19:05:00|261|251|258.4|248.4|263.9|253.9|257.5|247.5|0
1641841800000|2022-01-10 19:10:00|258.6|248.6|260.6|250.6|262.8|252.8|258.4|248.4|0
1641842100000|2022-01-10 19:15:00|261.6|251.6|257.9|247.9|262.2|252.2|255.9|245.9|0
1641842400000|2022-01-10 19:20:00|258|248|259|249|259.7|249.7|255.3|245.3|0
1641842700000|2022-01-10 19:25:00|259.1|249.1|256.9|246.9|260.3|250.3|255.3|245.3|0
1641843000000|2022-01-10 19:30:00|256.8|246.8|252.3|242.3|258.3|248.3|252.3|242.3|0
1641843300000|2022-01-10 19:35:00|252.1|242.1|253.7|243.7|254.5|244.5|249.8|239.8|0
1641843600000|2022-01-10 19:40:00|253.8|243.8|253.7|243.7|261.7|251.7|243.1|233.1|0
1641843900000|2022-01-10 19:45:00|253.4|243.4|250.9|240.9|253.4|243.4|248.8|238.8|0
1641844200000|2022-01-10 19:50:00|250.8|240.8|259.6|249.6|260.2|250.2|250.4|240.4|0
1641844500000|2022-01-10 19:55:00|259.8|249.8|253.9|243.9|260.7|250.7|252.5|242.5|0
1641844800000|2022-01-10 20:00:00|253.7|243.7|256.2|246.2|256.5|246.5|248.8|238.8|0
1641845100000|2022-01-10 20:05:00|255.3|245.3|261.5|251.5|265.4|255.4|255.1|245.1|0
1641845400000|2022-01-10 20:10:00|261.4|251.4|262|252|262.4|252.4|256.2|246.2|0
1641845700000|2022-01-10 20:15:00|261.8|251.8|254.2|244.2|264.3|254.3|251.6|241.6|0
1641846000000|2022-01-10 20:20:00|254.3|244.3|252.6|242.6|257.5|247.5|252.6|242.6|0
1641846300000|2022-01-10 20:25:00|252.5|242.5|251.2|241.2|253.9|243.9|249.2|239.2|0
1641846600000|2022-01-10 20:30:00|251.4|241.4|245.9|235.9|256.4|246.4|245.9|235.9|0
1641846900000|2022-01-10 20:35:00|245.8|235.8|245.5|235.5|247.6|237.6|242.5|232.5|0
1641847200000|2022-01-10 20:40:00|245.4|235.4|238.4|228.4|246.2|236.2|236.8|226.8|0
1641847500000|2022-01-10 20:45:00|238.1|228.1|232.4|222.4|238.7|228.7|231.3|221.3|0
1641847800000|2022-01-10 20:50:00|232.6|222.6|227.2|217.2|235.3|225.3|226|216|0
1641848100000|2022-01-10 20:55:00|227.4|217.4|220.4|210.4|227.4|217.4|217.7|207.7|0
1641848400000|2022-01-10 21:00:00|219.9|209.9|217.5|207.5|221.6|211.6|216.7|206.7|0
1641848700000|2022-01-10 21:05:00|217.3|207.3|216.7|206.7|218.2|208.2|216.2|206.2|0
1641849000000|2022-01-10 21:10:00|217|207|216.8|206.8|217.7|207.7|216.6|206.6|0
1641911700000|2022-01-11 14:35:00|241.2|231.2|233.9|223.9|241.2|231.2|229|219|0
1641912000000|2022-01-11 14:40:00|232.9|222.9|246.3|236.3|250.6|240.6|232.7|222.7|0
1641912300000|2022-01-11 14:45:00|245.9|235.9|240.9|230.9|252|242|238|228|0
1641912600000|2022-01-11 14:50:00|241.3|231.3|238|228|243.7|233.7|229.5|219.5|0
1641912900000|2022-01-11 14:55:00|238.2|228.2|233.6|223.6|243.3|233.3|231.9|221.9|0
1641913200000|2022-01-11 15:00:00|233.1|223.1|214|204|236.2|226.2|214|204|0
1641913500000|2022-01-11 15:05:00|213.9|203.9|213.3|203.3|217.8|207.8|209.3|199.3|0
1641913800000|2022-01-11 15:10:00|213.6|203.6|211.1|201.1|214.1|204.1|205.7|195.7|0
1641914100000|2022-01-11 15:15:00|209.8|199.8|212.2|202.2|217.8|207.8|208.1|198.1|0
1641914400000|2022-01-11 15:20:00|212.8|202.8|213.9|203.9|213.9|203.9|209.6|199.6|0
1641914700000|2022-01-11 15:25:00|214|204|215.5|205.5|217.4|207.4|211.7|201.7|0
1641915000000|2022-01-11 15:30:00|214.2|204.2|222.8|212.8|222.8|212.8|206.6|196.6|0
1641915300000|2022-01-11 15:35:00|222.5|212.5|222.8|212.8|223.7|213.7|220.1|210.1|0
1641915600000|2022-01-11 15:40:00|222.2|212.2|231|221|232.6|222.6|222.2|212.2|0
1641915900000|2022-01-11 15:45:00|231.6|221.6|228|218|231.9|221.9|221.7|211.7|0
1641916200000|2022-01-11 15:50:00|227.7|217.7|225.1|215.1|229.9|219.9|224.9|214.9|0
1641916500000|2022-01-11 15:55:00|224.7|214.7|220.9|210.9|228.8|218.8|220.6|210.6|0
1641916800000|2022-01-11 16:00:00|220.7|210.7|209.4|199.4|221.6|211.6|207.6|197.6|0
1641917100000|2022-01-11 16:05:00|209.8|199.8|209.5|199.5|210.7|200.7|205.3|195.3|0
1641917400000|2022-01-11 16:10:00|209|199|197.2|187.2|209.5|199.5|196.3|186.3|0
1641917700000|2022-01-11 16:15:00|196.2|186.2|189.8|179.8|197.6|187.6|188.2|178.2|0
1641918000000|2022-01-11 16:20:00|190.1|180.1|192.3|182.3|195.8|185.8|189.1|179.1|0
1641918300000|2022-01-11 16:25:00|192.4|182.4|188.2|178.2|193|183|187.7|177.7|0
1641918600000|2022-01-11 16:30:00|187.9|177.9|190.7|180.7|191.4|181.4|187.9|177.9|0
1641918900000|2022-01-11 16:35:00|190.4|180.4|182.7|172.7|190.4|180.4|182.3|172.3|0
1641919200000|2022-01-11 16:40:00|183|173|179.8|169.8|183.2|173.2|176.7|166.7|0
1641919500000|2022-01-11 16:45:00|179.3|169.3|177.3|167.3|187.7|177.7|174.2|164.2|0
1641919800000|2022-01-11 16:50:00|176.7|166.7|174|164|177|167|172.7|162.7|0
1641920100000|2022-01-11 16:55:00|173.5|163.5|172.6|162.6|174.7|164.7|172.1|162.1|0
1641920400000|2022-01-11 17:00:00|171.9|161.9|172.9|162.9|174.8|164.8|171.4|161.4|0
1641920700000|2022-01-11 17:05:00|172.6|162.6|173.3|163.3|175.2|165.2|172.1|162.1|0
1641921000000|2022-01-11 17:10:00|173.1|163.1|173.5|163.5|174.7|164.7|173|163|0
1641921300000|2022-01-11 17:15:00|173.8|163.8|175.3|165.3|176.5|166.5|172.4|162.4|0
1641921600000|2022-01-11 17:20:00|175.1|165.1|176.6|166.6|177.7|167.7|174.2|164.2|0
1641921900000|2022-01-11 17:25:00|176.7|166.7|183.6|173.6|184.4|174.4|176.4|166.4|0
1641922200000|2022-01-11 17:30:00|183.2|173.2|182.1|172.1|184.2|174.2|180|170|0
1641922500000|2022-01-11 17:35:00|181.9|171.9|182|172|183.1|173.1|179|169|0
1641922800000|2022-01-11 17:40:00|181.9|171.9|179.3|169.3|183|173|179.2|169.2|0
1641923100000|2022-01-11 17:45:00|179.2|169.2|181.5|171.5|181.8|171.8|179.2|169.2|0
1641923400000|2022-01-11 17:50:00|181.1|171.1|177.9|167.9|181.6|171.6|177.8|167.8|0
1641923700000|2022-01-11 17:55:00|177.7|167.7|180|170|181.3|171.3|177.7|167.7|0
1641924000000|2022-01-11 18:00:00|179.9|169.9|182|172|183.9|173.9|179.8|169.8|0
1641924300000|2022-01-11 18:05:00|181.8|171.8|183.4|173.4|186.3|176.3|181.8|171.8|0
1641924600000|2022-01-11 18:10:00|183.5|173.5|179.8|169.8|183.5|173.5|179.4|169.4|0
1641924900000|2022-01-11 18:15:00|180.3|170.3|177.1|167.1|180.6|170.6|177.1|167.1|0
1641925200000|2022-01-11 18:20:00|177|167|170|160|177.3|167.3|170|160|0
1641925500000|2022-01-11 18:25:00|170.1|160.1|171.2|161.2|171.4|161.4|168.4|158.4|0
1641925800000|2022-01-11 18:30:00|171.1|161.1|169.7|159.7|171.4|161.4|169.4|159.4|0
1641926100000|2022-01-11 18:35:00|169.6|159.6|170.5|160.5|171|161|169.5|159.5|0
1641926400000|2022-01-11 18:40:00|170.6|160.6|169.8|159.8|171.3|161.3|168.9|158.9|0
1641926700000|2022-01-11 18:45:00|169.2|159.2|170.7|160.7|171.2|161.2|167.3|157.3|0
1641927000000|2022-01-11 18:50:00|170.3|160.3|170|160|170.6|160.6|169.2|159.2|0
1641927300000|2022-01-11 18:55:00|169.8|159.8|168.2|158.2|170.2|160.2|168.1|158.1|0
1641927600000|2022-01-11 19:00:00|168.4|158.4|169.7|159.7|170.7|160.7|167.8|157.8|0
1641927900000|2022-01-11 19:05:00|169.4|159.4|172.3|162.3|173.5|163.5|169.1|159.1|0
1641928200000|2022-01-11 19:10:00|171.9|161.9|171.4|161.4|172.9|162.9|170.4|160.4|0
1641928500000|2022-01-11 19:15:00|171.3|161.3|170.3|160.3|171.6|161.6|169.7|159.7|0
1641928800000|2022-01-11 19:20:00|170.4|160.4|170.2|160.2|172.4|162.4|169.8|159.8|0
1641929100000|2022-01-11 19:25:00|170.3|160.3|170.2|160.2|171.4|161.4|169.9|159.9|0
1641929400000|2022-01-11 19:30:00|170.3|160.3|173|163|174.3|164.3|170.3|160.3|0
1641929700000|2022-01-11 19:35:00|173.1|163.1|169.5|159.5|174|164|169.2|159.2|0
1641930000000|2022-01-11 19:40:00|169.8|159.8|168.3|158.3|170.1|160.1|168.1|158.1|0
1641930300000|2022-01-11 19:45:00|168.2|158.2|166|156|168.6|158.6|165.5|155.5|0
1641930600000|2022-01-11 19:50:00|166.1|156.1|165.9|155.9|167.6|157.6|165.5|155.5|0
1641930900000|2022-01-11 19:55:00|165.8|155.8|170.2|160.2|170.5|160.5|161.8|151.8|0
1641931200000|2022-01-11 20:00:00|169.9|159.9|169.8|159.8|171|161|168|158|0
1641931500000|2022-01-11 20:05:00|169.6|159.6|167.8|157.8|169.8|159.8|166.3|156.3|0
1641931800000|2022-01-11 20:10:00|167.6|157.6|167.8|157.8|169.9|159.9|167.5|157.5|0
1641932100000|2022-01-11 20:15:00|167.9|157.9|169.1|159.1|169.8|159.8|166.5|156.5|0
1641932400000|2022-01-11 20:20:00|169.2|159.2|170.2|160.2|170.5|160.5|167.7|157.7|0
1641932700000|2022-01-11 20:25:00|170.1|160.1|168.9|158.9|170.8|160.8|168.3|158.3|0
1641933000000|2022-01-11 20:30:00|168.7|158.7|169.6|159.6|169.8|159.8|167.3|157.3|0
1641933300000|2022-01-11 20:35:00|169.5|159.5|174.2|164.2|174.5|164.5|168.8|158.8|0
1641933600000|2022-01-11 20:40:00|174.3|164.3|173.4|163.4|175.6|165.6|173.2|163.2|0
1641933900000|2022-01-11 20:45:00|173.3|163.3|173.7|163.7|174.3|164.3|172.7|162.7|0
1641934200000|2022-01-11 20:50:00|174.2|164.2|174.6|164.6|177.9|167.9|174.2|164.2|0
1641934500000|2022-01-11 20:55:00|174.8|164.8|170.5|160.5|174.9|164.9|169.6|159.6|0
1641934800000|2022-01-11 21:00:00|170.1|160.1|169.6|159.6|170.9|160.9|169|159|0
1641935100000|2022-01-11 21:05:00|169.7|159.7|170.4|160.4|170.6|160.6|169.5|159.5|0
1641935400000|2022-01-11 21:10:00|170.5|160.5|170.4|160.4|171|161|170|160|0
1641998100000|2022-01-12 14:35:00|148.1|138.1|150.6|140.6|154.5|144.5|148|138|0
1641998400000|2022-01-12 14:40:00|149.2|139.2|158|148|159.1|149.1|148.9|138.9|0
1641998700000|2022-01-12 14:45:00|156.3|146.3|158|148|160.7|150.7|155.4|145.4|0
1641999000000|2022-01-12 14:50:00|157.8|147.8|152.7|142.7|158.6|148.6|150.5|140.5|0
1641999300000|2022-01-12 14:55:00|152.8|142.8|149.3|139.3|155.2|145.2|149.1|139.1|0
1641999600000|2022-01-12 15:00:00|148.9|138.9|150.8|140.8|151.8|141.8|147.8|137.8|0
1641999900000|2022-01-12 15:05:00|150.5|140.5|146.2|136.2|153.5|143.5|145.7|135.7|0
1642000200000|2022-01-12 15:10:00|145.9|135.9|144.4|134.4|146.4|136.4|143.9|133.9|0
1642000500000|2022-01-12 15:15:00|144.6|134.6|145.6|135.6|148.8|138.8|144.3|134.3|0
1642000800000|2022-01-12 15:20:00|146|136|147|137|149.1|139.1|145.4|135.4|0
1642001100000|2022-01-12 15:25:00|146.9|136.9|148.2|138.2|148.2|138.2|144.8|134.8|0
1642001400000|2022-01-12 15:30:00|147.9|137.9|153.6|143.6|155.5|145.5|147.7|137.7|0
1642001700000|2022-01-12 15:35:00|153.2|143.2|160.2|150.2|160.5|150.5|152|142|0
1642002000000|2022-01-12 15:40:00|160.3|150.3|160.5|150.5|164.3|154.3|157.9|147.9|0
1642002300000|2022-01-12 15:45:00|160.3|150.3|162.6|152.6|162.8|152.8|157.7|147.7|0
1642002600000|2022-01-12 15:50:00|162.3|152.3|165.5|155.5|167.4|157.4|161.8|151.8|0
1642002900000|2022-01-12 15:55:00|165.7|155.7|163.1|153.1|167.4|157.4|157|147|0
1642003200000|2022-01-12 16:00:00|162.9|152.9|163.5|153.5|163.8|153.8|158.9|148.9|0
1642003500000|2022-01-12 16:05:00|163.7|153.7|168.1|158.1|171.6|161.6|161.8|151.8|0
1642003800000|2022-01-12 16:10:00|167.2|157.2|167.7|157.7|168.2|158.2|164.9|154.9|0
1642004100000|2022-01-12 16:15:00|168.7|158.7|166.7|156.7|175.6|165.6|162.4|152.4|0
1642004400000|2022-01-12 16:20:00|166.8|156.8|165.1|155.1|168.4|158.4|164.4|154.4|0
1642004700000|2022-01-12 16:25:00|165|155|162.8|152.8|166.2|156.2|161.6|151.6|0
1642005000000|2022-01-12 16:30:00|163.1|153.1|159.8|149.8|163.1|153.1|158.1|148.1|0
1642005300000|2022-01-12 16:35:00|159.6|149.6|159|149|160.5|150.5|157.3|147.3|0
1642005600000|2022-01-12 16:40:00|158.7|148.7|159.6|149.6|159.7|149.7|155.1|145.1|0
1642005900000|2022-01-12 16:45:00|159.5|149.5|159.8|149.8|160.4|150.4|157.1|147.1|0
1642006200000|2022-01-12 16:50:00|159.6|149.6|155.8|145.8|160|150|155.7|145.7|0
1642006500000|2022-01-12 16:55:00|155.7|145.7|158.2|148.2|159.9|149.9|155.7|145.7|0
1642006800000|2022-01-12 17:00:00|158|148|158|148|159.2|149.2|156.3|146.3|0
1642007100000|2022-01-12 17:05:00|158.1|148.1|161.2|151.2|162.9|152.9|157.9|147.9|0
1642007400000|2022-01-12 17:10:00|161.1|151.1|161.7|151.7|163.6|153.6|160.2|150.2|0
1642007700000|2022-01-12 17:15:00|161.8|151.8|158.7|148.7|162.7|152.7|157.4|147.4|0
1642008000000|2022-01-12 17:20:00|158.6|148.6|157.8|147.8|159.6|149.6|157.7|147.7|0
1642008300000|2022-01-12 17:25:00|158|148|157.4|147.4|158|148|156.1|146.1|0
1642008600000|2022-01-12 17:30:00|157.2|147.2|156|146|157.9|147.9|155.6|145.6|0
1642008900000|2022-01-12 17:35:00|155.9|145.9|154.5|144.5|155.9|145.9|153|143|0
1642009200000|2022-01-12 17:40:00|154.4|144.4|154.3|144.3|155.2|145.2|153.3|143.3|0
1642009500000|2022-01-12 17:45:00|154|144|153.8|143.8|156.2|146.2|153.5|143.5|0
1642009800000|2022-01-12 17:50:00|153.6|143.6|151.8|141.8|154.1|144.1|151.6|141.6|0
1642010100000|2022-01-12 17:55:00|151.7|141.7|151.8|141.8|152.3|142.3|150.8|140.8|0
1642010400000|2022-01-12 18:00:00|151.6|141.6|153.5|143.5|155.1|145.1|151.3|141.3|0
1642010700000|2022-01-12 18:05:00|153.7|143.7|153.8|143.8|154.6|144.6|153.2|143.2|0
1642011000000|2022-01-12 18:10:00|153.7|143.7|157.2|147.2|158|148|152.4|142.4|0
1642011300000|2022-01-12 18:15:00|156.9|146.9|156.8|146.8|158.9|148.9|156.8|146.8|0
1642011600000|2022-01-12 18:20:00|156.9|146.9|157.5|147.5|158.7|148.7|156.8|146.8|0
1642011900000|2022-01-12 18:25:00|157.4|147.4|158.4|148.4|159.6|149.6|155.6|145.6|0
1642012200000|2022-01-12 18:30:00|158.5|148.5|156.7|146.7|160|150|156.1|146.1|0
1642012500000|2022-01-12 18:35:00|156.8|146.8|157.7|147.7|159.3|149.3|156.8|146.8|0
1642012800000|2022-01-12 18:40:00|157.6|147.6|157.5|147.5|158.3|148.3|156|146|0
1642013100000|2022-01-12 18:45:00|157.6|147.6|156.9|146.9|158.5|148.5|155.1|145.1|0
1642013400000|2022-01-12 18:50:00|157.2|147.2|160|150|161.4|151.4|156.8|146.8|0
1642013700000|2022-01-12 18:55:00|160.4|150.4|159.9|149.9|160.6|150.6|158.6|148.6|0
1642014000000|2022-01-12 19:00:00|159.8|149.8|159.5|149.5|164.7|154.7|159.3|149.3|0
1642014300000|2022-01-12 19:05:00|160.2|150.2|159|149|160.6|150.6|157.8|147.8|0
1642014600000|2022-01-12 19:10:00|159.1|149.1|156.7|146.7|160.2|150.2|156.1|146.1|0
1642014900000|2022-01-12 19:15:00|156.6|146.6|156.6|146.6|157.2|147.2|155.9|145.9|0
1642015200000|2022-01-12 19:20:00|156.8|146.8|153.8|143.8|156.8|146.8|153.6|143.6|0
1642015500000|2022-01-12 19:25:00|153.9|143.9|153.4|143.4|154.2|144.2|152.9|142.9|0
1642015800000|2022-01-12 19:30:00|153.2|143.2|157|147|158.7|148.7|153.1|143.1|0
1642016100000|2022-01-12 19:35:00|157.1|147.1|155|145|157.7|147.7|154.7|144.7|0
1642016400000|2022-01-12 19:40:00|154.9|144.9|158.3|148.3|158.5|148.5|154.9|144.9|0
1642016700000|2022-01-12 19:45:00|158.2|148.2|156.5|146.5|158.8|148.8|156.3|146.3|0
1642017000000|2022-01-12 19:50:00|156.6|146.6|155.7|145.7|156.8|146.8|155.2|145.2|0
1642017300000|2022-01-12 19:55:00|155.9|145.9|155.3|145.3|156.2|146.2|154|144|0
1642017600000|2022-01-12 20:00:00|155.4|145.4|158.2|148.2|160.3|150.3|154.2|144.2|0
1642017900000|2022-01-12 20:05:00|158.3|148.3|159.6|149.6|160.4|150.4|157.7|147.7|0
1642018200000|2022-01-12 20:10:00|159.7|149.7|157|147|159.7|149.7|156.9|146.9|0
1642018500000|2022-01-12 20:15:00|156.8|146.8|158.3|148.3|158.6|148.6|155.8|145.8|0
1642018800000|2022-01-12 20:20:00|158.4|148.4|158.4|148.4|159|149|157|147|0
1642019100000|2022-01-12 20:25:00|158.5|148.5|158.7|148.7|161.3|151.3|158.4|148.4|0
1642019400000|2022-01-12 20:30:00|158.9|148.9|159.6|149.6|159.7|149.7|157.3|147.3|0
1642019700000|2022-01-12 20:35:00|159.5|149.5|160.4|150.4|160.9|150.9|158.6|148.6|0
1642020000000|2022-01-12 20:40:00|160.5|150.5|156.7|146.7|161.2|151.2|156.5|146.5|0
1642020300000|2022-01-12 20:45:00|156.6|146.6|156.3|146.3|157.1|147.1|153.6|143.6|0
1642020600000|2022-01-12 20:50:00|156.2|146.2|155.1|145.1|156.9|146.9|154.1|144.1|0
1642020900000|2022-01-12 20:55:00|155.5|145.5|156.4|146.4|157.9|147.9|154.5|144.5|0
1642021200000|2022-01-12 21:00:00|155.6|145.6|153.6|143.6|155.8|145.8|153.2|143.2|0
1642021500000|2022-01-12 21:05:00|153.7|143.7|152.6|142.6|153.7|143.7|152.4|142.4|0
1642021800000|2022-01-12 21:10:00|152.4|142.4|153|143|153.1|143.1|152.2|142.2|0
1642084500000|2022-01-13 14:35:00|146.1|136.1|146.6|136.6|153.1|143.1|145.2|135.2|0
1642084800000|2022-01-13 14:40:00|146.5|136.5|147.5|137.5|150.7|140.7|144.7|134.7|0
1642085100000|2022-01-13 14:45:00|147.1|137.1|147.8|137.8|150|140|145.7|135.7|0
1642085400000|2022-01-13 14:50:00|147.4|137.4|150|140|151.6|141.6|146.4|136.4|0
1642085700000|2022-01-13 14:55:00|150.2|140.2|149.9|139.9|150.4|140.4|146.4|136.4|0
1642086000000|2022-01-13 15:00:00|149.7|139.7|154.3|144.3|154.7|144.7|148.9|138.9|0
1642086300000|2022-01-13 15:05:00|154.6|144.6|154|144|155.7|145.7|152.3|142.3|0
1642086600000|2022-01-13 15:10:00|154.2|144.2|158|148|158.6|148.6|154.1|144.1|0
1642086900000|2022-01-13 15:15:00|158.3|148.3|161.1|151.1|163.1|153.1|157|147|0
1642087200000|2022-01-13 15:20:00|160.9|150.9|159.1|149.1|161.6|151.6|158.7|148.7|0
1642087500000|2022-01-13 15:25:00|159.2|149.2|157.5|147.5|161.9|151.9|157.2|147.2|0
1642087800000|2022-01-13 15:30:00|157.9|147.9|165|155|165.7|155.7|156.8|146.8|0
1642088100000|2022-01-13 15:35:00|164.7|154.7|165.1|155.1|167|157|162.1|152.1|0
1642088400000|2022-01-13 15:40:00|165.7|155.7|166.9|156.9|168|158|163.5|153.5|0
1642088700000|2022-01-13 15:45:00|167|157|168.5|158.5|169|159|164.7|154.7|0
1642089000000|2022-01-13 15:50:00|168.7|158.7|177.2|167.2|178.9|168.9|168.7|158.7|0
1642089300000|2022-01-13 15:55:00|176.6|166.6|172.8|162.8|176.6|166.6|172|162|0
1642089600000|2022-01-13 16:00:00|173.3|163.3|173.1|163.1|177.1|167.1|162.1|152.1|0
1642089900000|2022-01-13 16:05:00|173.3|163.3|171.1|161.1|174|164|169.1|159.1|0
1642090200000|2022-01-13 16:10:00|171.4|161.4|175.8|165.8|177.1|167.1|171.4|161.4|0
1642090500000|2022-01-13 16:15:00|176.1|166.1|175|165|176.6|166.6|172.3|162.3|0
1642090800000|2022-01-13 16:20:00|175.3|165.3|168|158|176.2|166.2|167.7|157.7|0
1642091100000|2022-01-13 16:25:00|167.9|157.9|164.9|154.9|168.6|158.6|164.1|154.1|0
1642091400000|2022-01-13 16:30:00|165.3|155.3|165|155|167.3|157.3|163.9|153.9|0
1642091700000|2022-01-13 16:35:00|165.1|155.1|157.7|147.7|167|157|157.4|147.4|0
1642092000000|2022-01-13 16:40:00|157.9|147.9|159.4|149.4|160.2|150.2|157.2|147.2|0
1642092300000|2022-01-13 16:45:00|159.3|149.3|161.6|151.6|161.8|151.8|158.8|148.8|0
1642092600000|2022-01-13 16:50:00|161.7|151.7|161.1|151.1|166.2|156.2|161.1|151.1|0
1642092900000|2022-01-13 16:55:00|161.2|151.2|163.8|153.8|164.8|154.8|161.2|151.2|0
1642093200000|2022-01-13 17:00:00|164.2|154.2|171.1|161.1|171.7|161.7|164.2|154.2|0
1642093500000|2022-01-13 17:05:00|171.8|161.8|169.5|159.5|171.8|161.8|168.2|158.2|0
1642093800000|2022-01-13 17:10:00|169.3|159.3|173.5|163.5|173.6|163.6|169|159|0
1642094100000|2022-01-13 17:15:00|173.6|163.6|197.7|187.7|199.6|189.6|173.6|163.6|0
1642094400000|2022-01-13 17:20:00|198.3|188.3|202.1|192.1|207|197|198.3|188.3|0
1642094700000|2022-01-13 17:25:00|202.5|192.5|204|194|205.2|195.2|200.3|190.3|0
1642095000000|2022-01-13 17:30:00|204.9|194.9|197|187|208.8|198.8|196|186|0
1642095300000|2022-01-13 17:35:00|196.9|186.9|196.9|186.9|200.3|190.3|194.5|184.5|0
1642095600000|2022-01-13 17:40:00|196.6|186.6|201.6|191.6|201.7|191.7|196.6|186.6|0
1642095900000|2022-01-13 17:45:00|201.3|191.3|205.1|195.1|207.4|197.4|198.4|188.4|0
1642096200000|2022-01-13 17:50:00|205.2|195.2|202.8|192.8|206.4|196.4|200.7|190.7|0
1642096500000|2022-01-13 17:55:00|202.7|192.7|199.9|189.9|203.2|193.2|199.2|189.2|0
1642096800000|2022-01-13 18:00:00|200.4|190.4|196.1|186.1|204.7|194.7|195.4|185.4|0
1642097100000|2022-01-13 18:05:00|196.8|186.8|192|182|196.8|186.8|189.1|179.1|0
1642097400000|2022-01-13 18:10:00|192.1|182.1|194.6|184.6|196.8|186.8|190.8|180.8|0
1642097700000|2022-01-13 18:15:00|194.4|184.4|194.5|184.5|196|186|190.5|180.5|0
1642098000000|2022-01-13 18:20:00|194.2|184.2|190.6|180.6|195.7|185.7|188.8|178.8|0
1642098300000|2022-01-13 18:25:00|190.1|180.1|192.8|182.8|196.7|186.7|188.9|178.9|0
1642098600000|2022-01-13 18:30:00|193.1|183.1|195.8|185.8|196.3|186.3|193.1|183.1|0
1642098900000|2022-01-13 18:35:00|195.9|185.9|193.8|183.8|198.3|188.3|193.4|183.4|0
1642099200000|2022-01-13 18:40:00|194.6|184.6|196.1|186.1|196.9|186.9|194.3|184.3|0
1642099500000|2022-01-13 18:45:00|195.8|185.8|194.1|184.1|196.7|186.7|192.7|182.7|0
1642099800000|2022-01-13 18:50:00|194.3|184.3|193.9|183.9|196.6|186.6|193.4|183.4|0
1642100100000|2022-01-13 18:55:00|193.7|183.7|191.1|181.1|194.7|184.7|190.5|180.5|0
1642100400000|2022-01-13 19:00:00|191.2|181.2|187.1|177.1|192.3|182.3|185.3|175.3|0
1642100700000|2022-01-13 19:05:00|187|177|188.3|178.3|190.2|180.2|186.5|176.5|0
1642101000000|2022-01-13 19:10:00|188.1|178.1|191.7|181.7|192|182|188.1|178.1|0
1642101300000|2022-01-13 19:15:00|190.8|180.8|196.1|186.1|198.4|188.4|190.3|180.3|0
1642101600000|2022-01-13 19:20:00|196.2|186.2|196.1|186.1|198.2|188.2|195.4|185.4|0
1642101900000|2022-01-13 19:25:00|196.2|186.2|199.3|189.3|199.9|189.9|196.2|186.2|0
1642102200000|2022-01-13 19:30:00|199.2|189.2|199.3|189.3|203.8|193.8|198.4|188.4|0
1642102500000|2022-01-13 19:35:00|199.4|189.4|204.6|194.6|204.7|194.7|198.8|188.8|0
1642102800000|2022-01-13 19:40:00|204.5|194.5|201.4|191.4|204.7|194.7|200.1|190.1|0
1642103100000|2022-01-13 19:45:00|201.3|191.3|207.9|197.9|208.2|198.2|199.9|189.9|0
1642103400000|2022-01-13 19:50:00|207.6|197.6|205.1|195.1|208.5|198.5|204|194|0
1642103700000|2022-01-13 19:55:00|205.2|195.2|203.3|193.3|205.2|195.2|201.8|191.8|0
1642104000000|2022-01-13 20:00:00|204.3|194.3|211.7|201.7|214|204|204.1|194.1|0
1642104300000|2022-01-13 20:05:00|211.2|201.2|213.9|203.9|214.2|204.2|208.5|198.5|0
1642104600000|2022-01-13 20:10:00|213.8|203.8|215.4|205.4|218|208|213.8|203.8|0
1642104900000|2022-01-13 20:15:00|215.5|205.5|212|202|217.5|207.5|210.6|200.6|0
1642105200000|2022-01-13 20:20:00|212.1|202.1|216.2|206.2|218.2|208.2|210.8|200.8|0
1642105500000|2022-01-13 20:25:00|216.6|206.6|211.4|201.4|217.2|207.2|211|201|0
1642105800000|2022-01-13 20:30:00|211.1|201.1|211.9|201.9|213.1|203.1|208.3|198.3|0
1642106100000|2022-01-13 20:35:00|212.5|202.5|225.5|215.5|225.5|215.5|211.4|201.4|0
1642106400000|2022-01-13 20:40:00|224.9|214.9|224|214|224.9|214.9|217.3|207.3|0
1642106700000|2022-01-13 20:45:00|224.5|214.5|228.2|218.2|228.7|218.7|222.4|212.4|0
1642107000000|2022-01-13 20:50:00|228|218|240.8|230.8|241.4|231.4|228|218|0
1642107300000|2022-01-13 20:55:00|240.9|230.9|234.3|224.3|242.6|232.6|233.6|223.6|0
1642107600000|2022-01-13 21:00:00|234.5|224.5|235.3|225.3|238|228|231.6|221.6|0
1642107900000|2022-01-13 21:05:00|235|225|235.6|225.6|237|227|234.1|224.1|0
1642108200000|2022-01-13 21:10:00|235.4|225.4|234.2|224.2|237.1|227.1|233.2|223.2|0
1642170900000|2022-01-14 14:35:00|251|241|236.5|226.5|254|244|234.1|224.1|0
1642171200000|2022-01-14 14:40:00|236.3|226.3|232.3|222.3|238.9|228.9|230.6|220.6|0
1642171500000|2022-01-14 14:45:00|232.2|222.2|235.2|225.2|235.5|225.5|226.1|216.1|0
1642171800000|2022-01-14 14:50:00|235|225|228.3|218.3|236.1|226.1|228.1|218.1|0
1642172100000|2022-01-14 14:55:00|228.1|218.1|222.4|212.4|233.4|223.4|217|207|0
1642172400000|2022-01-14 15:00:00|221.8|211.8|235.4|225.4|239.5|229.5|221|211|0
1642172700000|2022-01-14 15:05:00|234.8|224.8|230.1|220.1|234.9|224.9|226|216|0
1642173000000|2022-01-14 15:10:00|229.1|219.1|234.2|224.2|234.4|224.4|223.2|213.2|0
1642173300000|2022-01-14 15:15:00|233.1|223.1|217.9|207.9|233.1|223.1|216.9|206.9|0
1642173600000|2022-01-14 15:20:00|218.1|208.1|230.1|220.1|230.3|220.3|218.1|208.1|0
1642173900000|2022-01-14 15:25:00|229.8|219.8|232.8|222.8|235.1|225.1|226.7|216.7|0
1642174200000|2022-01-14 15:30:00|232.7|222.7|233.7|223.7|238.7|228.7|232.4|222.4|0
1642174500000|2022-01-14 15:35:00|233.4|223.4|238.6|228.6|242.5|232.5|233.3|223.3|0
1642174800000|2022-01-14 15:40:00|238.3|228.3|245.4|235.4|247.2|237.2|237.4|227.4|0
1642175100000|2022-01-14 15:45:00|245.3|235.3|237.9|227.9|247.2|237.2|236.6|226.6|0
1642175400000|2022-01-14 15:50:00|237.6|227.6|241.4|231.4|246|236|237.2|227.2|0
1642175700000|2022-01-14 15:55:00|241.5|231.5|239.2|229.2|244.1|234.1|237.7|227.7|0
1642176000000|2022-01-14 16:00:00|239.5|229.5|240.7|230.7|244.1|234.1|230.3|220.3|0
1642176300000|2022-01-14 16:05:00|241.6|231.6|249.8|239.8|250.4|240.4|241.6|231.6|0
1642176600000|2022-01-14 16:10:00|249.3|239.3|251.6|241.6|252.8|242.8|246.9|236.9|0
1642176900000|2022-01-14 16:15:00|251.4|241.4|254.8|244.8|258.1|248.1|248.6|238.6|0
1642177200000|2022-01-14 16:20:00|254.9|244.9|249.2|239.2|254.9|244.9|248.6|238.6|0
1642177500000|2022-01-14 16:25:00|249.3|239.3|247.9|237.9|250.8|240.8|242|232|0
1642177800000|2022-01-14 16:30:00|247.7|237.7|241.9|231.9|250.4|240.4|240.2|230.2|0
1642178100000|2022-01-14 16:35:00|241.6|231.6|237.1|227.1|241.6|231.6|234.9|224.9|0
1642178400000|2022-01-14 16:40:00|237.3|227.3|234.9|224.9|238.8|228.8|232.9|222.9|0
1642178700000|2022-01-14 16:45:00|234.5|224.5|224.5|214.5|238.5|228.5|221.9|211.9|0
1642179000000|2022-01-14 16:50:00|224.2|214.2|224.8|214.8|226|216|222.2|212.2|0
1642179300000|2022-01-14 16:55:00|224.9|214.9|225.5|215.5|226.7|216.7|222.8|212.8|0
1642179600000|2022-01-14 17:00:00|225.4|215.4|230.6|220.6|230.6|220.6|224.3|214.3|0
1642179900000|2022-01-14 17:05:00|230.3|220.3|225.6|215.6|231.1|221.1|225.6|215.6|0
1642180200000|2022-01-14 17:10:00|225.5|215.5|232.2|222.2|232.4|222.4|223|213|0
1642180500000|2022-01-14 17:15:00|232|222|230.7|220.7|232.8|222.8|228.5|218.5|0
1642180800000|2022-01-14 17:20:00|231|221|235.6|225.6|236|226|230.6|220.6|0
1642181100000|2022-01-14 17:25:00|235.5|225.5|230.5|220.5|236.2|226.2|229.8|219.8|0
1642181400000|2022-01-14 17:30:00|231|221|230.6|220.6|233|223|229.2|219.2|0
1642181700000|2022-01-14 17:35:00|230.4|220.4|230.7|220.7|231.8|221.8|227.3|217.3|0
1642182000000|2022-01-14 17:40:00|231.2|221.2|234.1|224.1|235|225|231.1|221.1|0
1642182300000|2022-01-14 17:45:00|233.8|223.8|239.8|229.8|242|232|233.7|223.7|0
1642182600000|2022-01-14 17:50:00|239.7|229.7|243.9|233.9|245.7|235.7|233.5|223.5|0
1642182900000|2022-01-14 17:55:00|243.5|233.5|247.2|237.2|248.6|238.6|243.3|233.3|0
1642183200000|2022-01-14 18:00:00|248.2|238.2|243.8|233.8|249.5|239.5|241.7|231.7|0
1642183500000|2022-01-14 18:05:00|243.5|233.5|246.3|236.3|247.2|237.2|242.6|232.6|0
1642183800000|2022-01-14 18:10:00|246.8|236.8|244.9|234.9|249|239|243.1|233.1|0
1642184100000|2022-01-14 18:15:00|245.4|235.4|245|235|247.3|237.3|243|233|0
1642184400000|2022-01-14 18:20:00|245.8|235.8|253.3|243.3|254.1|244.1|245.8|235.8|0
1642184700000|2022-01-14 18:25:00|253.4|243.4|249.9|239.9|254.2|244.2|249.5|239.5|0
1642185000000|2022-01-14 18:30:00|250.1|240.1|252.9|242.9|253.7|243.7|247|237|0
1642185300000|2022-01-14 18:35:00|252.8|242.8|251.1|241.1|254|244|249.6|239.6|0
1642185600000|2022-01-14 18:40:00|250.9|240.9|244.7|234.7|251.9|241.9|243.4|233.4|0
1642185900000|2022-01-14 18:45:00|244.9|234.9|243.7|233.7|247.2|237.2|243.7|233.7|0
1642186200000|2022-01-14 18:50:00|243.9|233.9|237.5|227.5|244.4|234.4|237.2|227.2|0
1642186500000|2022-01-14 18:55:00|237.3|227.3|227.3|217.3|238.8|228.8|223.5|213.5|0
1642186800000|2022-01-14 19:00:00|226.9|216.9|226.9|216.9|227.6|217.6|222.6|212.6|0
1642187100000|2022-01-14 19:05:00|227.1|217.1|228.8|218.8|230.8|220.8|226.1|216.1|0
1642187400000|2022-01-14 19:10:00|229|219|228.7|218.7|232.6|222.6|228.3|218.3|0
1642187700000|2022-01-14 19:15:00|228.4|218.4|229.9|219.9|230.9|220.9|227.2|217.2|0
1642188000000|2022-01-14 19:20:00|229.6|219.6|227.1|217.1|231.1|221.1|227|217|0
1642188300000|2022-01-14 19:25:00|227.3|217.3|234.5|224.5|235.2|225.2|226|216|0
1642188600000|2022-01-14 19:30:00|234.6|224.6|226.7|216.7|234.6|224.6|226.3|216.3|0
1642188900000|2022-01-14 19:35:00|226.9|216.9|224.5|214.5|227.2|217.2|221.4|211.4|0
1642189200000|2022-01-14 19:40:00|224.7|214.7|229.7|219.7|229.7|219.7|224.3|214.3|0
1642189500000|2022-01-14 19:45:00|229.9|219.9|227.1|217.1|230.4|220.4|224.8|214.8|0
1642189800000|2022-01-14 19:50:00|226.8|216.8|228.1|218.1|228.8|218.8|224.1|214.1|0
1642190100000|2022-01-14 19:55:00|227.9|217.9|230.2|220.2|230.3|220.3|226.2|216.2|0
1642190400000|2022-01-14 20:00:00|229.9|219.9|222|212|229.9|219.9|220.8|210.8|0
1642190700000|2022-01-14 20:05:00|221.7|211.7|222|212|223|213|218.1|208.1|0
1642191000000|2022-01-14 20:10:00|221.8|211.8|219.4|209.4|223.2|213.2|217.9|207.9|0
1642191300000|2022-01-14 20:15:00|219.9|209.9|215.9|205.9|220.7|210.7|211.2|201.2|0
1642191600000|2022-01-14 20:20:00|215.8|205.8|212.9|202.9|216.8|206.8|212.3|202.3|0
1642191900000|2022-01-14 20:25:00|213.8|203.8|216.7|206.7|216.8|206.8|212.6|202.6|0
1642192200000|2022-01-14 20:30:00|215.9|205.9|211.2|201.2|215.9|205.9|210.7|200.7|0
1642192500000|2022-01-14 20:35:00|211.1|201.1|211.5|201.5|213.1|203.1|209|199|0
1642192800000|2022-01-14 20:40:00|211.8|201.8|210.1|200.1|213.8|203.8|210|200|0
1642193100000|2022-01-14 20:45:00|210|200|207|197|212.5|202.5|202.2|192.2|0
1642193400000|2022-01-14 20:50:00|206.1|196.1|206.9|196.9|208.4|198.4|201.8|191.8|0
1642193700000|2022-01-14 20:55:00|207|197|207.8|197.8|209.8|199.8|205.5|195.5|0
1642194000000|2022-01-14 21:00:00|207.7|197.7|202.8|192.8|208.7|198.7|201.9|191.9|0
1642194300000|2022-01-14 21:05:00|202.7|192.7|204|194|204.8|194.8|202.7|192.7|0
1642194600000|2022-01-14 21:10:00|204.1|194.1|203.4|193.4|204.2|194.2|202.4|192.4|0
1642516800000|2022-01-18 14:40:00|253.9|243.9|253.5|243.5|255.8|245.8|249.9|239.9|0
1642517100000|2022-01-18 14:45:00|253.9|243.9|263.4|253.4|266.3|256.3|252|242|0
1642517400000|2022-01-18 14:50:00|265.8|255.8|271.6|261.6|277.4|267.4|263.6|253.6|0
1642517700000|2022-01-18 14:55:00|271.9|261.9|267.1|257.1|278.8|268.8|265.9|255.9|0
1642518000000|2022-01-18 15:00:00|271|261|268.7|258.7|274.5|264.5|266.4|256.4|0
1642518300000|2022-01-18 15:05:00|266.5|256.5|245.4|235.4|267|257|245.2|235.2|0
1642518600000|2022-01-18 15:10:00|245.9|235.9|248.5|238.5|248.5|238.5|241.1|231.1|0
1642518900000|2022-01-18 15:15:00|248.2|238.2|250.4|240.4|250.6|240.6|242.7|232.7|0
1642519200000|2022-01-18 15:20:00|249.6|239.6|245.3|235.3|252.6|242.6|245.2|235.2|0
1642519500000|2022-01-18 15:25:00|246.3|236.3|244.7|234.7|249.5|239.5|243.6|233.6|0
1642519800000|2022-01-18 15:30:00|244.4|234.4|255|245|256.5|246.5|243.9|233.9|0
1642520100000|2022-01-18 15:35:00|255.2|245.2|261.5|251.5|261.8|251.8|253.6|243.6|0
1642520400000|2022-01-18 15:40:00|261.1|251.1|253.2|243.2|261.9|251.9|251.8|241.8|0
1642520700000|2022-01-18 15:45:00|252.3|242.3|256.4|246.4|259.5|249.5|251|241|0
1642521000000|2022-01-18 15:50:00|256|246|263.4|253.4|263.4|253.4|255.2|245.2|0
1642521300000|2022-01-18 15:55:00|263.7|253.7|265.7|255.7|268.3|258.3|261.5|251.5|0
1642521600000|2022-01-18 16:00:00|266.1|256.1|265|255|269.6|259.6|263.4|253.4|0
1642521900000|2022-01-18 16:05:00|264.7|254.7|271.6|261.6|274.6|264.6|263.6|253.6|0
1642522200000|2022-01-18 16:10:00|271.3|261.3|269|259|273|263|268.4|258.4|0
1642522500000|2022-01-18 16:15:00|269.3|259.3|267.1|257.1|269.5|259.5|264.9|254.9|0
1642522800000|2022-01-18 16:20:00|260.1|250.1|267.3|257.3|267.7|257.7|260.1|250.1|0
1642523100000|2022-01-18 16:25:00|267.2|257.2|268.3|258.3|269.5|259.5|265.8|255.8|0
1642523400000|2022-01-18 16:30:00|267.7|257.7|273.4|263.4|275.5|265.5|267.7|257.7|0
1642523700000|2022-01-18 16:35:00|273.5|263.5|260.6|250.6|273.9|263.9|259.9|249.9|0
1642524000000|2022-01-18 16:40:00|260.8|250.8|261.1|251.1|262.2|252.2|257.8|247.8|0
1642524300000|2022-01-18 16:45:00|261.3|251.3|257.7|247.7|261.3|251.3|257.6|247.6|0
1642524600000|2022-01-18 16:50:00|258|248|256|246|258.2|248.2|252|242|0
1642524900000|2022-01-18 16:55:00|255.6|245.6|256.1|246.1|257.8|247.8|254.5|244.5|0
1642525200000|2022-01-18 17:00:00|255|245|264.7|254.7|264.9|254.9|253.9|243.9|0
1642525500000|2022-01-18 17:05:00|265|255|264.7|254.7|267.8|257.8|264.2|254.2|0
1642525800000|2022-01-18 17:10:00|264.8|254.8|263.1|253.1|266.9|256.9|262.5|252.5|0
1642526100000|2022-01-18 17:15:00|262.9|252.9|260.8|250.8|265.9|255.9|258.6|248.6|0
1642526400000|2022-01-18 17:20:00|260.9|250.9|267.2|257.2|268.8|258.8|259.9|249.9|0
1642526700000|2022-01-18 17:25:00|267.4|257.4|268.2|258.2|270.3|260.3|266.5|256.5|0
1642527000000|2022-01-18 17:30:00|268.4|258.4|269.5|259.5|273.5|263.5|268.1|258.1|0
1642527300000|2022-01-18 17:35:00|269.2|259.2|271.8|261.8|274.3|264.3|269.2|259.2|0
1642527600000|2022-01-18 17:40:00|272.2|262.2|271.4|261.4|272.2|262.2|268.1|258.1|0
1642527900000|2022-01-18 17:45:00|271.7|261.7|273.6|263.6|276.1|266.1|268.9|258.9|0
1642528200000|2022-01-18 17:50:00|273.4|263.4|275.8|265.8|276|266|271.3|261.3|0
1642528500000|2022-01-18 17:55:00|275.3|265.3|275.9|265.9|276.8|266.8|272|262|0
1642528800000|2022-01-18 18:00:00|275.6|265.6|278.5|268.5|280.8|270.8|275.6|265.6|0
1642529100000|2022-01-18 18:05:00|278.7|268.7|276.6|266.6|281.3|271.3|276.5|266.5|0
1642529400000|2022-01-18 18:10:00|276.7|266.7|274|264|278.4|268.4|272.7|262.7|0
1642529700000|2022-01-18 18:15:00|274.5|264.5|275.1|265.1|275.8|265.8|272.6|262.6|0
1642530000000|2022-01-18 18:20:00|275.3|265.3|280.1|270.1|282.2|272.2|275|265|0
1642530300000|2022-01-18 18:25:00|280.2|270.2|278.4|268.4|282.3|272.3|277.6|267.6|0
1642530600000|2022-01-18 18:30:00|278.3|268.3|277.7|267.7|280.8|270.8|277|267|0
1642530900000|2022-01-18 18:35:00|277.8|267.8|274.7|264.7|279.4|269.4|273.9|263.9|0
1642531200000|2022-01-18 18:40:00|274.9|264.9|272.5|262.5|275.3|265.3|270.6|260.6|0
1642531500000|2022-01-18 18:45:00|273|263|278.3|268.3|278.8|268.8|270.9|260.9|0
1642531800000|2022-01-18 18:50:00|278|268|278.5|268.5|280.2|270.2|275.2|265.2|0
1642532100000|2022-01-18 18:55:00|278.1|268.1|273.1|263.1|279|269|271.3|261.3|0
1642532400000|2022-01-18 19:00:00|273.2|263.2|272.2|262.2|273.5|263.5|268.9|258.9|0
1642532700000|2022-01-18 19:05:00|272|262|270.5|260.5|272.1|262.1|269|259|0
1642533000000|2022-01-18 19:10:00|270.7|260.7|272.3|262.3|273.1|263.1|267.8|257.8|0
1642533300000|2022-01-18 19:15:00|272.2|262.2|267.5|257.5|272.7|262.7|266.8|256.8|0
1642533600000|2022-01-18 19:20:00|267.1|257.1|274.7|264.7|274.7|264.7|267.1|257.1|0
1642533900000|2022-01-18 19:25:00|274.5|264.5|273.2|263.2|277.3|267.3|272|262|0
1642534200000|2022-01-18 19:30:00|273.5|263.5|269.1|259.1|273.6|263.6|264.8|254.8|0
1642534500000|2022-01-18 19:35:00|269.2|259.2|265.9|255.9|269.7|259.7|264.5|254.5|0
1642534800000|2022-01-18 19:40:00|265.5|255.5|268.2|258.2|268.4|258.4|265|255|0
1642535100000|2022-01-18 19:45:00|268.3|258.3|262|252|269|259|261.5|251.5|0
1642535400000|2022-01-18 19:50:00|262.1|252.1|259.8|249.8|262.2|252.2|258.5|248.5|0
1642535700000|2022-01-18 19:55:00|259.5|249.5|262.5|252.5|262.6|252.6|258.2|248.2|0
1642536000000|2022-01-18 20:00:00|262.4|252.4|267.9|257.9|268.3|258.3|260.8|250.8|0
1642536300000|2022-01-18 20:05:00|266.8|256.8|267.9|257.9|269.4|259.4|264.8|254.8|0
1642536600000|2022-01-18 20:10:00|268.2|258.2|269.2|259.2|269.5|259.5|265.1|255.1|0
1642536900000|2022-01-18 20:15:00|270.4|260.4|279.3|269.3|282.3|272.3|270.4|260.4|0
1642537200000|2022-01-18 20:20:00|279.4|269.4|276.1|266.1|280.2|270.2|275|265|0
1642537500000|2022-01-18 20:25:00|276|266|276.9|266.9|279|269|274.5|264.5|0
1642537800000|2022-01-18 20:30:00|276.4|266.4|279.3|269.3|279.7|269.7|275.3|265.3|0
1642538100000|2022-01-18 20:35:00|279.2|269.2|281.7|271.7|283.2|273.2|277.8|267.8|0
1642538400000|2022-01-18 20:40:00|281.9|271.9|289.4|279.4|289.7|279.7|280.7|270.7|0
1642538700000|2022-01-18 20:45:00|289.3|279.3|280.5|270.5|289.3|279.3|279.6|269.6|0
1642539000000|2022-01-18 20:50:00|281.6|271.6|291.2|281.2|291.2|281.2|275.7|265.7|0
1642539300000|2022-01-18 20:55:00|291.4|281.4|282|272|292.1|282.1|282|272|0
1642539600000|2022-01-18 21:00:00|281.1|271.1|281.2|271.2|286.2|276.2|279.6|269.6|0
1642539900000|2022-01-18 21:05:00|281.7|271.7|282.9|272.9|283.7|273.7|281.6|271.6|0
1642540200000|2022-01-18 21:10:00|283|273|280.7|270.7|283.2|273.2|280.2|270.2|0
1642540500000|2022-01-18 21:15:00|281|271|281|271|281|271|281|271|0
1642602900000|2022-01-19 14:35:00|266.5|256.5|254.1|244.1|269.3|259.3|250.3|240.3|0
1642603200000|2022-01-19 14:40:00|253.5|243.5|258.3|248.3|264.7|254.7|253.5|243.5|0
1642603500000|2022-01-19 14:45:00|258.8|248.8|254.2|244.2|259.8|249.8|247.4|237.4|0
1642603800000|2022-01-19 14:50:00|253.8|243.8|250.2|240.2|257.8|247.8|247.6|237.6|0
1642604100000|2022-01-19 14:55:00|249.4|239.4|246.9|236.9|250.4|240.4|244.2|234.2|0
1642604400000|2022-01-19 15:00:00|245.6|235.6|246.7|236.7|254|244|243.9|233.9|0
1642604700000|2022-01-19 15:05:00|246.5|236.5|246.9|236.9|253.3|243.3|243.9|233.9|0
1642605000000|2022-01-19 15:10:00|246.7|236.7|239.8|229.8|247.8|237.8|238.6|228.6|0
1642605300000|2022-01-19 15:15:00|240.3|230.3|252|242|254|244|239.1|229.1|0
1642605600000|2022-01-19 15:20:00|250.8|240.8|257.5|247.5|258.7|248.7|250.1|240.1|0
1642605900000|2022-01-19 15:25:00|256.8|246.8|258.2|248.2|260.5|250.5|256|246|0
1642606200000|2022-01-19 15:30:00|261.6|251.6|268.4|258.4|271.4|261.4|261.1|251.1|0
1642606500000|2022-01-19 15:35:00|268.7|258.7|280|270|281.3|271.3|268.7|258.7|0
1642606800000|2022-01-19 15:40:00|280.2|270.2|281.8|271.8|287.4|277.4|280.2|270.2|0
1642607100000|2022-01-19 15:45:00|282.5|272.5|291.3|281.3|293.1|283.1|280.7|270.7|0
1642607400000|2022-01-19 15:50:00|290.3|280.3|286.3|276.3|291.5|281.5|281.6|271.6|0
1642607700000|2022-01-19 15:55:00|286.7|276.7|277.4|267.4|288|278|276.8|266.8|0
1642608000000|2022-01-19 16:00:00|277.5|267.5|278.5|268.5|278.6|268.6|271.6|261.6|0
1642608300000|2022-01-19 16:05:00|277.5|267.5|278.9|268.9|282.7|272.7|276.7|266.7|0
1642608600000|2022-01-19 16:10:00|279.3|269.3|296.6|286.6|296.7|286.7|279.3|269.3|0
1642608900000|2022-01-19 16:15:00|295.9|285.9|295.2|285.2|298.3|288.3|290.8|280.8|0
1642609200000|2022-01-19 16:20:00|296|286|302.6|292.6|303.9|293.9|293.9|283.9|0
1642609500000|2022-01-19 16:25:00|302.3|292.3|294.8|284.8|304.4|294.4|292.2|282.2|0
1642609800000|2022-01-19 16:30:00|294.3|284.3|298.9|288.9|300.6|290.6|288|278|0
1642610100000|2022-01-19 16:35:00|298.3|288.3|295.5|285.5|302.6|292.6|294.5|284.5|0
1642610400000|2022-01-19 16:40:00|295.9|285.9|297.9|287.9|300.9|290.9|292.1|282.1|0
1642610700000|2022-01-19 16:45:00|298.3|288.3|290.6|280.6|298.9|288.9|288.1|278.1|0
1642611000000|2022-01-19 16:50:00|290.3|280.3|282.7|272.7|292.4|282.4|281.6|271.6|0
1642611300000|2022-01-19 16:55:00|282.9|272.9|277|267|284.6|274.6|274.2|264.2|0
1642611600000|2022-01-19 17:00:00|277.1|267.1|273|263|277.4|267.4|270.7|260.7|0
1642611900000|2022-01-19 17:05:00|272.9|262.9|267.8|257.8|273.8|263.8|263.5|253.5|0
1642612200000|2022-01-19 17:10:00|267.9|257.9|260.9|250.9|268.3|258.3|258.7|248.7|0
1642612500000|2022-01-19 17:15:00|260.7|250.7|262.9|252.9|264.4|254.4|260.4|250.4|0
1642612800000|2022-01-19 17:20:00|262.7|252.7|258.4|248.4|263.1|253.1|256.9|246.9|0
1642613100000|2022-01-19 17:25:00|258.2|248.2|256.3|246.3|260.1|250.1|255.7|245.7|0
1642613400000|2022-01-19 17:30:00|256.2|246.2|258.2|248.2|258.2|248.2|254.8|244.8|0
1642613700000|2022-01-19 17:35:00|258.4|248.4|260.5|250.5|260.9|250.9|255.5|245.5|0
1642614000000|2022-01-19 17:40:00|260.4|250.4|260.6|250.6|262.5|252.5|258.4|248.4|0
1642614300000|2022-01-19 17:45:00|260.7|250.7|255.6|245.6|262.5|252.5|252.4|242.4|0
1642614600000|2022-01-19 17:50:00|255.9|245.9|259.9|249.9|260.2|250.2|253.8|243.8|0
1642614900000|2022-01-19 17:55:00|259.3|249.3|252.7|242.7|259.8|249.8|251.1|241.1|0
1642615200000|2022-01-19 18:00:00|251.6|241.6|253.6|243.6|260.9|250.9|251.6|241.6|0
1642615500000|2022-01-19 18:05:00|254.4|244.4|257.4|247.4|259|249|254.2|244.2|0
1642615800000|2022-01-19 18:10:00|256.9|246.9|254.2|244.2|257.4|247.4|253.3|243.3|0
1642616100000|2022-01-19 18:15:00|253.6|243.6|255.2|245.2|255.7|245.7|252.4|242.4|0
1642616400000|2022-01-19 18:20:00|255.3|245.3|257.6|247.6|259.1|249.1|254.9|244.9|0
1642616700000|2022-01-19 18:25:00|256.8|246.8|264.1|254.1|264.4|254.4|256.2|246.2|0
1642617000000|2022-01-19 18:30:00|264|254|262.8|252.8|265.5|255.5|260.2|250.2|0
1642617300000|2022-01-19 18:35:00|262.9|252.9|266|256|268.2|258.2|262.9|252.9|0
1642617600000|2022-01-19 18:40:00|266.3|256.3|265.2|255.2|268.6|258.6|264.9|254.9|0
1642617900000|2022-01-19 18:45:00|265|255|266.9|256.9|267.5|257.5|263.9|253.9|0
1642618200000|2022-01-19 18:50:00|267.1|257.1|264.3|254.3|270.3|260.3|263.8|253.8|0
1642618500000|2022-01-19 18:55:00|264.5|254.5|264.9|254.9|266.6|256.6|260.7|250.7|0
1642618800000|2022-01-19 19:00:00|265.5|255.5|268.4|258.4|269.6|259.6|262.9|252.9|0
1642619100000|2022-01-19 19:05:00|268.6|258.6|274.8|264.8|276.2|266.2|268.2|258.2|0
1642619400000|2022-01-19 19:10:00|275.6|265.6|277.6|267.6|278.8|268.8|272.4|262.4|0
1642619700000|2022-01-19 19:15:00|277.4|267.4|276.5|266.5|279.7|269.7|275.5|265.5|0
1642620000000|2022-01-19 19:20:00|276.4|266.4|279.9|269.9|283.3|273.3|276.4|266.4|0
1642620300000|2022-01-19 19:25:00|280|270|283.3|273.3|283.9|273.9|279.6|269.6|0
1642620600000|2022-01-19 19:30:00|283.4|273.4|281|271|286|276|280.3|270.3|0
1642620900000|2022-01-19 19:35:00|281.5|271.5|282.4|272.4|283.1|273.1|277.3|267.3|0
1642621200000|2022-01-19 19:40:00|282.3|272.3|272.4|262.4|283.2|273.2|272.2|262.2|0
1642621500000|2022-01-19 19:45:00|272.3|262.3|274.7|264.7|275.7|265.7|267|257|0
1642621800000|2022-01-19 19:50:00|274.6|264.6|270.5|260.5|274.9|264.9|270.4|260.4|0
1642622100000|2022-01-19 19:55:00|270.4|260.4|271|261|272.5|262.5|264.4|254.4|0
1642622400000|2022-01-19 20:00:00|271.6|261.6|278.3|268.3|281.7|271.7|269.3|259.3|0
1642622700000|2022-01-19 20:05:00|278.4|268.4|276.4|266.4|278.9|268.9|273.1|263.1|0
1642623000000|2022-01-19 20:10:00|276.3|266.3|267.5|257.5|277.5|267.5|266.1|256.1|0
1642623300000|2022-01-19 20:15:00|267.4|257.4|273.8|263.8|275.8|265.8|266.3|256.3|0
1642623600000|2022-01-19 20:20:00|273.5|263.5|276.7|266.7|276.7|266.7|271|261|0
1642623900000|2022-01-19 20:25:00|276.6|266.6|284.8|274.8|286.1|276.1|274.1|264.1|0
1642624200000|2022-01-19 20:30:00|284.9|274.9|289.4|279.4|290.2|280.2|282.4|272.4|0
1642624500000|2022-01-19 20:35:00|289.3|279.3|286.5|276.5|291|281|276.7|266.7|0
1642624800000|2022-01-19 20:40:00|286.8|276.8|291.5|281.5|296.8|286.8|286.4|276.4|0
1642625100000|2022-01-19 20:45:00|291.3|281.3|291|281|294.2|284.2|288.6|278.6|0
1642625400000|2022-01-19 20:50:00|291.3|281.3|303.9|293.9|304.6|294.6|291.3|281.3|0
1642625700000|2022-01-19 20:55:00|303.3|293.3|310.3|300.3|313.2|303.2|302.6|292.6|0
1642626000000|2022-01-19 21:00:00|309.8|299.8|310.3|300.3|312.3|302.3|306.9|296.9|0
1642626300000|2022-01-19 21:05:00|310.1|300.1|310.4|300.4|310.4|300.4|307.3|297.3|0
1642626600000|2022-01-19 21:10:00|309.9|299.9|309.8|299.8|310.8|300.8|306.7|296.7|0
1642689300000|2022-01-20 14:35:00|266.5|256.5|266.9|256.9|272.3|262.3|265.1|255.1|0
1642689600000|2022-01-20 14:40:00|267.7|257.7|254.8|244.8|269.6|259.6|254.8|244.8|0
1642689900000|2022-01-20 14:45:00|254.7|244.7|255.9|245.9|257.7|247.7|252.6|242.6|0
1642690200000|2022-01-20 14:50:00|255.5|245.5|254.6|244.6|261.5|251.5|251.2|241.2|0
1642690500000|2022-01-20 14:55:00|253.9|243.9|250.2|240.2|256.5|246.5|248.3|238.3|0
1642690800000|2022-01-20 15:00:00|250.1|240.1|249.7|239.7|252.7|242.7|246.5|236.5|0
1642691100000|2022-01-20 15:05:00|249.2|239.2|250.7|240.7|254.6|244.6|247.2|237.2|0
1642691400000|2022-01-20 15:10:00|250|240|253|243|255.6|245.6|247.4|237.4|0
1642691700000|2022-01-20 15:15:00|252.6|242.6|262.3|252.3|262.8|252.8|251|241|0
1642692000000|2022-01-20 15:20:00|262.4|252.4|254.3|244.3|262.4|252.4|254.3|244.3|0
1642692300000|2022-01-20 15:25:00|254.2|244.2|250.6|240.6|258.2|248.2|249.2|239.2|0
1642692600000|2022-01-20 15:30:00|250.4|240.4|244.6|234.6|250.4|240.4|240.9|230.9|0
1642692900000|2022-01-20 15:35:00|244.4|234.4|246.3|236.3|248.1|238.1|243.1|233.1|0
1642693200000|2022-01-20 15:40:00|246.1|236.1|247.2|237.2|247.2|237.2|243.1|233.1|0
1642693500000|2022-01-20 15:45:00|246.5|236.5|240.2|230.2|250.8|240.8|239.9|229.9|0
1642693800000|2022-01-20 15:50:00|240.1|230.1|236.5|226.5|241.2|231.2|235.4|225.4|0
1642694100000|2022-01-20 15:55:00|237.3|227.3|238.9|228.9|241.8|231.8|236.9|226.9|0
1642694400000|2022-01-20 16:00:00|238.5|228.5|234.9|224.9|239|229|232.9|222.9|0
1642694700000|2022-01-20 16:05:00|234.5|224.5|237.3|227.3|237.6|227.6|233.9|223.9|0
1642695000000|2022-01-20 16:10:00|237.5|227.5|241.4|231.4|243.7|233.7|237|227|0
1642695300000|2022-01-20 16:15:00|241.1|231.1|242.8|232.8|244.2|234.2|240.7|230.7|0
1642695600000|2022-01-20 16:20:00|242.5|232.5|241.7|231.7|245.7|235.7|240.3|230.3|0
1642695900000|2022-01-20 16:25:00|241.5|231.5|237.9|227.9|243.2|233.2|236.9|226.9|0
1642696200000|2022-01-20 16:30:00|237.8|227.8|238|228|239.4|229.4|235.1|225.1|0
1642696500000|2022-01-20 16:35:00|237.8|227.8|239.3|229.3|242|232|236.9|226.9|0
1642696800000|2022-01-20 16:40:00|239.2|229.2|249.3|239.3|250.2|240.2|238.7|228.7|0
1642697100000|2022-01-20 16:45:00|249.7|239.7|245.6|235.6|249.7|239.7|244|234|0
1642697400000|2022-01-20 16:50:00|245.5|235.5|241|231|245.5|235.5|239.1|229.1|0
1642697700000|2022-01-20 16:55:00|240.9|230.9|240.8|230.8|242|232|236.5|226.5|0
1642698000000|2022-01-20 17:00:00|241.1|231.1|241.6|231.6|242.3|232.3|238.4|228.4|0
1642698300000|2022-01-20 17:05:00|241.4|231.4|244.8|234.8|245.7|235.7|241.2|231.2|0
1642698600000|2022-01-20 17:10:00|244.7|234.7|242.7|232.7|246|236|240.7|230.7|0
1642698900000|2022-01-20 17:15:00|242.5|232.5|247|237|247|237|242.2|232.2|0
1642699200000|2022-01-20 17:20:00|247.6|237.6|243.3|233.3|248.5|238.5|243.3|233.3|0
1642699500000|2022-01-20 17:25:00|243.6|233.6|240.1|230.1|246.7|236.7|240.1|230.1|0
1642699800000|2022-01-20 17:30:00|239.8|229.8|238|228|241.2|231.2|237.9|227.9|0
1642700100000|2022-01-20 17:35:00|237.9|227.9|240.5|230.5|242.6|232.6|237.4|227.4|0
1642700400000|2022-01-20 17:40:00|240.9|230.9|239.6|229.6|241.5|231.5|238|228|0
1642700700000|2022-01-20 17:45:00|239.2|229.2|242.8|232.8|243.6|233.6|239.2|229.2|0
1642701000000|2022-01-20 17:50:00|243|233|249.3|239.3|249.3|239.3|242.7|232.7|0
1642701300000|2022-01-20 17:55:00|249.1|239.1|249|239|251.5|241.5|248.1|238.1|0
1642701600000|2022-01-20 18:00:00|249.5|239.5|256.4|246.4|257.2|247.2|249.3|239.3|0
1642701900000|2022-01-20 18:05:00|256.5|246.5|260.3|250.3|262.3|252.3|256.5|246.5|0
1642702200000|2022-01-20 18:10:00|260.1|250.1|255.5|245.5|260.8|250.8|254.2|244.2|0
1642702500000|2022-01-20 18:15:00|255.6|245.6|257.9|247.9|262.7|252.7|255.6|245.6|0
1642702800000|2022-01-20 18:20:00|258.5|248.5|258.4|248.4|259.3|249.3|255.7|245.7|0
1642703100000|2022-01-20 18:25:00|258.9|248.9|259.1|249.1|259.1|249.1|253.9|243.9|0
1642703400000|2022-01-20 18:30:00|259|249|263.1|253.1|264.7|254.7|257.8|247.8|0
1642703700000|2022-01-20 18:35:00|262.6|252.6|261|251|264.7|254.7|258.2|248.2|0
1642704000000|2022-01-20 18:40:00|261.5|251.5|261.9|251.9|262.3|252.3|259|249|0
1642704300000|2022-01-20 18:45:00|261.6|251.6|263.4|253.4|266.2|256.2|258.4|248.4|0
1642704600000|2022-01-20 18:50:00|263.3|253.3|261.4|251.4|264.1|254.1|260.4|250.4|0
1642704900000|2022-01-20 18:55:00|261.2|251.2|267.6|257.6|268.9|258.9|260.9|250.9|0
1642705200000|2022-01-20 19:00:00|267.1|257.1|255.9|245.9|268.4|258.4|255.3|245.3|0
1642705500000|2022-01-20 19:05:00|256.2|246.2|256.9|246.9|258.3|248.3|255.7|245.7|0
1642705800000|2022-01-20 19:10:00|256.8|246.8|273.1|263.1|274.7|264.7|255.4|245.4|0
1642706100000|2022-01-20 19:15:00|272.9|262.9|272.4|262.4|277.5|267.5|269.2|259.2|0
1642706400000|2022-01-20 19:20:00|272.1|262.1|272.8|262.8|275.9|265.9|269.9|259.9|0
1642706700000|2022-01-20 19:25:00|272.6|262.6|277.5|267.5|278|268|270.5|260.5|0
1642707000000|2022-01-20 19:30:00|277.8|267.8|279|269|283.2|273.2|277.5|267.5|0
1642707300000|2022-01-20 19:35:00|278.9|268.9|281.4|271.4|284.6|274.6|278.4|268.4|0
1642707600000|2022-01-20 19:40:00|282.1|272.1|285.7|275.7|286.3|276.3|281.6|271.6|0
1642707900000|2022-01-20 19:45:00|284.1|274.1|285.9|275.9|291.7|281.7|281.8|271.8|0
1642708200000|2022-01-20 19:50:00|286.2|276.2|284.8|274.8|288.3|278.3|282.7|272.7|0
1642708500000|2022-01-20 19:55:00|285.2|275.2|289.8|279.8|290.3|280.3|282.6|272.6|0
1642708800000|2022-01-20 20:00:00|289.7|279.7|293.3|283.3|295.4|285.4|282.9|272.9|0
1642709100000|2022-01-20 20:05:00|293.4|283.4|298.8|288.8|304.4|294.4|291.6|281.6|0
1642709400000|2022-01-20 20:10:00|298.5|288.5|309.4|299.4|309.6|299.6|294.5|284.5|0
1642709700000|2022-01-20 20:15:00|308.9|298.9|305|295|311.5|301.5|303.3|293.3|0
1642710000000|2022-01-20 20:20:00|305.3|295.3|317.5|307.5|317.9|307.9|305|295|0
1642710300000|2022-01-20 20:25:00|317.9|307.9|321.8|311.8|327.3|317.3|316|306|0
1642710600000|2022-01-20 20:30:00|323|313|324|314|328.7|318.7|320|310|0
1642710900000|2022-01-20 20:35:00|323.8|313.8|333.9|323.9|339.9|329.9|323.8|313.8|0
1642711200000|2022-01-20 20:40:00|333.8|323.8|339.4|329.4|339.5|329.5|321.1|311.1|0
1642711500000|2022-01-20 20:45:00|339.8|329.8|353.4|343.4|353.9|343.9|338.1|328.1|0
1642711800000|2022-01-20 20:50:00|353.9|343.9|366.1|356.1|367.2|357.2|347.3|337.3|0
1642712100000|2022-01-20 20:55:00|365.1|355.1|363.8|353.8|369.1|359.1|358.3|348.3|0
1642712400000|2022-01-20 21:00:00|364.3|354.3|389.6|379.6|390.8|380.8|360.2|350.2|0
1642712700000|2022-01-20 21:05:00|388.2|378.2|382.1|372.1|388.2|378.2|374.4|364.4|0
1642713000000|2022-01-20 21:10:00|382.6|372.6|385.1|375.1|386.6|376.6|379.5|369.5|0
1642775700000|2022-01-21 14:35:00|374.7|364.7|391.3|381.3|394.7|384.7|372.9|362.9|0
1642776000000|2022-01-21 14:40:00|393.4|383.4|419.1|409.1|419.2|409.2|391.3|381.3|0
1642776300000|2022-01-21 14:45:00|418.9|408.9|402.1|392.1|418.9|408.9|388.9|378.9|0
1642776600000|2022-01-21 14:50:00|401.5|391.5|427.1|417.1|429.4|419.4|396.5|386.5|0
1642776900000|2022-01-21 14:55:00|428.1|418.1|427.7|417.7|437.3|427.3|419.2|409.2|0
1642777200000|2022-01-21 15:00:00|429.7|419.7|438.1|428.1|444.3|434.3|420.5|410.5|0
1642777500000|2022-01-21 15:05:00|436.5|426.5|429.8|419.8|438.1|428.1|422|412|0
1642777800000|2022-01-21 15:10:00|431.6|421.6|447.2|437.2|451.5|441.5|430.5|420.5|0
1642778100000|2022-01-21 15:15:00|447.9|437.9|452.6|442.6|454.8|444.8|436.3|426.3|0
1642778400000|2022-01-21 15:20:00|453|443|452.5|442.5|470.3|460.3|448|438|0
1642778700000|2022-01-21 15:25:00|452.4|442.4|438.8|428.8|453.1|443.1|427.2|417.2|0
1642779000000|2022-01-21 15:30:00|437|427|402.3|392.3|441.8|431.8|401.2|391.2|0
1642779300000|2022-01-21 15:35:00|403.5|393.5|410.5|400.5|411.3|401.3|389.8|379.8|0
1642779600000|2022-01-21 15:40:00|412.7|402.7|406.2|396.2|419.9|409.9|405.2|395.2|0
1642779900000|2022-01-21 15:45:00|407.1|397.1|394.4|384.4|416.8|406.8|393.2|383.2|0
1642780200000|2022-01-21 15:50:00|394.5|384.5|380.7|370.7|394.5|384.5|377.4|367.4|0
1642780500000|2022-01-21 15:55:00|382.2|372.2|394.4|384.4|403.5|393.5|377.7|367.7|0
1642780800000|2022-01-21 16:00:00|393|383|396.5|386.5|404.2|394.2|392.8|382.8|0
1642781100000|2022-01-21 16:05:00|395.7|385.7|381|371|398.4|388.4|379.1|369.1|0
1642781400000|2022-01-21 16:10:00|380.7|370.7|396.1|386.1|397.1|387.1|378.6|368.6|0
1642781700000|2022-01-21 16:15:00|397|387|380.9|370.9|397|387|376.1|366.1|0
1642782000000|2022-01-21 16:20:00|381.3|371.3|356|346|384.6|374.6|355.6|345.6|0
1642782300000|2022-01-21 16:25:00|357.2|347.2|360.5|350.5|368.2|358.2|356.2|346.2|0
1642782600000|2022-01-21 16:30:00|362|352|369.5|359.5|379.6|369.6|362|352|0
1642782900000|2022-01-21 16:35:00|368.7|358.7|394.5|384.5|395.9|385.9|366.7|356.7|0
1642783200000|2022-01-21 16:40:00|393.7|383.7|393.8|383.8|398.8|388.8|390.1|380.1|0
1642783500000|2022-01-21 16:45:00|393|383|408.9|398.9|413.2|403.2|391.3|381.3|0
1642783800000|2022-01-21 16:50:00|409.1|399.1|417.9|407.9|420.2|410.2|404|394|0
1642784100000|2022-01-21 16:55:00|418.9|408.9|402.5|392.5|419.3|409.3|399.9|389.9|0
1642784400000|2022-01-21 17:00:00|402.4|392.4|397|387|408|398|390.9|380.9|0
1642784700000|2022-01-21 17:05:00|398.2|388.2|399.6|389.6|401.9|391.9|388|378|0
1642785000000|2022-01-21 17:10:00|400.8|390.8|409.9|399.9|415.4|405.4|399.6|389.6|0
1642785300000|2022-01-21 17:15:00|410.4|400.4|419.6|409.6|422.7|412.7|407.3|397.3|0
1642785600000|2022-01-21 17:20:00|420.4|410.4|414|404|425.6|415.6|414|404|0
1642785900000|2022-01-21 17:25:00|414.2|404.2|417.4|407.4|419.6|409.6|404.7|394.7|0
1642786200000|2022-01-21 17:30:00|417.8|407.8|414.9|404.9|422.1|412.1|412.8|402.8|0
1642786500000|2022-01-21 17:35:00|413.5|403.5|421.5|411.5|427.9|417.9|404.5|394.5|0
1642786800000|2022-01-21 17:40:00|421.4|411.4|423.1|413.1|423.9|413.9|412.5|402.5|0
1642787100000|2022-01-21 17:45:00|423|413|428.7|418.7|431.5|421.5|412.6|402.6|0
1642787400000|2022-01-21 17:50:00|427.9|417.9|426.7|416.7|431.8|421.8|423.7|413.7|0
1642787700000|2022-01-21 17:55:00|427|417|419.4|409.4|431.4|421.4|415.9|405.9|0
1642788000000|2022-01-21 18:00:00|420.6|410.6|423.7|413.7|426.2|416.2|411.7|401.7|0
1642788300000|2022-01-21 18:05:00|423.8|413.8|420.6|410.6|425.1|415.1|416|406|0
1642788600000|2022-01-21 18:10:00|420.5|410.5|406.8|396.8|420.5|410.5|401.2|391.2|0
1642788900000|2022-01-21 18:15:00|407.1|397.1|421.5|411.5|424.7|414.7|407.1|397.1|0
1642789200000|2022-01-21 18:20:00|421.7|411.7|439|429|440.1|430.1|421.7|411.7|0
1642789500000|2022-01-21 18:25:00|438.8|428.8|435|425|440.8|430.8|430|420|0
1642789800000|2022-01-21 18:30:00|435.1|425.1|430.2|420.2|438.2|428.2|425|415|0
1642790100000|2022-01-21 18:35:00|429.7|419.7|421.9|411.9|435.2|425.2|415.1|405.1|0
1642790400000|2022-01-21 18:40:00|420.6|410.6|417.4|407.4|424.1|414.1|410.7|400.7|0
1642790700000|2022-01-21 18:45:00|417.3|407.3|419.1|409.1|429.8|419.8|415.2|405.2|0
1642791000000|2022-01-21 18:50:00|419.7|409.7|416.9|406.9|423.8|413.8|409.1|399.1|0
1642791300000|2022-01-21 18:55:00|416.8|406.8|430.7|420.7|434.4|424.4|415.3|405.3|0
1642791600000|2022-01-21 19:00:00|431.2|421.2|424.9|414.9|432.3|422.3|422.8|412.8|0
1642791900000|2022-01-21 19:05:00|425.7|415.7|443.1|433.1|443.8|433.8|412.7|402.7|0
1642792200000|2022-01-21 19:10:00|442.6|432.6|441.4|431.4|444.6|434.6|434.8|424.8|0
1642792500000|2022-01-21 19:15:00|441.9|431.9|441.7|431.7|443.2|433.2|434|424|0
1642792800000|2022-01-21 19:20:00|441.8|431.8|435.4|425.4|447.7|437.7|434.6|424.6|0
1642793100000|2022-01-21 19:25:00|435.7|425.7|461.6|451.6|463.7|453.7|435.7|425.7|0
1642793400000|2022-01-21 19:30:00|462.1|452.1|463.2|453.2|465.9|455.9|457.6|447.6|0
1642793700000|2022-01-21 19:35:00|463.5|453.5|451.3|441.3|469.4|459.4|449.1|439.1|0
1642794000000|2022-01-21 19:40:00|451.9|441.9|456|446|457.8|447.8|446|436|0
1642794300000|2022-01-21 19:45:00|456.5|446.5|447.6|437.6|456.8|446.8|447.6|437.6|0
1642794600000|2022-01-21 19:50:00|448.1|438.1|457.6|447.6|459.4|449.4|443.8|433.8|0
1642794900000|2022-01-21 19:55:00|457.1|447.1|475.9|465.9|476.2|466.2|455.3|445.3|0
1642795200000|2022-01-21 20:00:00|475.4|465.4|479.9|469.9|480.8|470.8|467|457|0
1642795500000|2022-01-21 20:05:00|479.6|469.6|499.1|489.1|505|495|476.4|466.4|0
1642795800000|2022-01-21 20:10:00|499.6|489.6|499.7|489.7|509.3|499.3|497.7|487.7|0
1642796100000|2022-01-21 20:15:00|500.6|490.6|489|479|506.2|496.2|480.3|470.3|0
1642796400000|2022-01-21 20:20:00|489.4|479.4|496.9|486.9|505.3|495.3|489.4|479.4|0
1642796700000|2022-01-21 20:25:00|497|487|502|492|511.5|501.5|495.8|485.8|0
1642797000000|2022-01-21 20:30:00|503.2|493.2|493.5|483.5|504.9|494.9|481.1|471.1|0
1642797300000|2022-01-21 20:35:00|492|482|483.4|473.4|494.1|484.1|482.7|472.7|0
1642797600000|2022-01-21 20:40:00|483.6|473.6|485.1|475.1|485.3|475.3|464.5|454.5|0
1642797900000|2022-01-21 20:45:00|485.7|475.7|494.3|484.3|500.5|490.5|482.7|472.7|0
1642798200000|2022-01-21 20:50:00|505.2|495.2|524.1|514.1|526.5|516.5|497.4|487.4|0
1642798500000|2022-01-21 20:55:00|525.5|515.5|526.3|516.3|528.1|518.1|505|495|0
1642798800000|2022-01-21 21:00:00|528|518|520.2|510.2|528.6|518.6|518|508|0
1642799100000|2022-01-21 21:05:00|520|510|528.4|518.4|529.7|519.7|519.3|509.3|0
1642799400000|2022-01-21 21:10:00|527.3|517.3|517.7|507.7|531.3|521.3|514.6|504.6|0
1643034900000|2022-01-24 14:35:00|640.6|630.6|623|613|641.7|631.7|613.6|603.6|0
1643035200000|2022-01-24 14:40:00|621.5|611.5|663.1|645.1|670.3|652.3|610.5|600.5|0
1643035500000|2022-01-24 14:45:00|665.3|647.3|667.9|657.9|677.2|665.6|647.6|637.6|0
1643035800000|2022-01-24 14:50:00|670.1|660.1|679|669|713.5|703.5|667.2|657.2|0
1643036100000|2022-01-24 14:55:00|679.1|669.1|693.5|683.5|693.5|683.5|647.8|637.8|0
1643036400000|2022-01-24 15:00:00|696|686|713.6|703.6|715|705|665|655|0
1643036700000|2022-01-24 15:05:00|714.3|704.3|739.2|721.2|740.4|728.3|706.8|696.8|0
1643037000000|2022-01-24 15:10:00|740.8|722.8|725.5|711.5|759.7|749.7|716.1|706.1|0
1643037300000|2022-01-24 15:15:00|724.1|710.1|765.5|751.5|765.5|751.5|720.9|706.9|0
1643037600000|2022-01-24 15:20:00|766.9|752.9|733|719|771.5|757.5|731.6|717.6|0
1643037900000|2022-01-24 15:25:00|732.3|718.3|723.9|709.9|742.1|728.1|706.1|692.1|0
1643038200000|2022-01-24 15:30:00|724.3|710.3|701.9|687.9|724.3|710.3|693|679|0
1643038500000|2022-01-24 15:35:00|702.6|688.6|684.8|670.8|720|706|665.8|651.8|0
1643038800000|2022-01-24 15:40:00|687.5|673.5|675.9|661.9|716.6|702.6|672.7|658.7|0
1643039100000|2022-01-24 15:45:00|677.2|663.2|712.8|698.8|729.9|715.9|673|659|0
1643039400000|2022-01-24 15:50:00|714.3|700.3|679.9|665.9|732.7|718.7|679.9|665.9|0
1643039700000|2022-01-24 15:55:00|680.9|666.9|698.1|684.1|705.8|691.8|675.7|661.7|0
1643040000000|2022-01-24 16:00:00|699.4|685.4|702.8|692.8|708.8|698.8|686.5|672.5|0
1643040300000|2022-01-24 16:05:00|706.6|696.6|729.3|719.3|729.6|719.6|706.5|696.5|0
1643040600000|2022-01-24 16:10:00|729.1|719.1|735.8|725.8|748.2|738.2|723.1|713.1|0
1643040900000|2022-01-24 16:15:00|736.6|726.6|726.3|716.3|745.2|735.2|718.7|708.7|0
1643041200000|2022-01-24 16:20:00|726.4|716.4|734.9|724.9|749.2|739.2|713.7|703.7|0
1643041500000|2022-01-24 16:25:00|735.7|725.7|731.7|721.7|748|738|727.9|717.9|0
1643041800000|2022-01-24 16:30:00|731.4|721.4|745.4|735.4|750.1|740.1|725.9|715.9|0
1643042100000|2022-01-24 16:35:00|746.1|736.1|767.6|757.6|774.5|764.5|740.1|730.1|0
1643042400000|2022-01-24 16:40:00|768.8|758.8|789.2|775.2|795.4|785.4|765.8|755.8|0
1643042700000|2022-01-24 16:45:00|787.7|773.7|851.6|837.6|855.7|841.7|775.6|761.6|0
1643043000000|2022-01-24 16:50:00|855.4|841.4|808.5|794.5|855.8|841.8|806.1|792.1|0
1643043300000|2022-01-24 16:55:00|809|795|793|783|820.2|806.2|790.8|780.8|0
1643043600000|2022-01-24 17:00:00|793.8|783.8|811.6|801.6|822.8|812.8|792.5|782.5|0
1643043900000|2022-01-24 17:05:00|809.9|799.9|839.8|829.8|843.4|833.4|806.4|796.4|0
1643044200000|2022-01-24 17:10:00|838.8|828.8|860.5|850.5|877|867|820.1|810.1|0
1643044500000|2022-01-24 17:15:00|861.9|851.9|895.4|885.4|918.8|908.8|861.9|851.9|0
1643044800000|2022-01-24 17:20:00|896.2|886.2|885.6|875.6|907.6|897.6|862.3|852.3|0
1643045100000|2022-01-24 17:25:00|883.9|873.9|867|857|908.2|898.2|855|845|0
1643045400000|2022-01-24 17:30:00|867.8|857.8|860.5|850.5|880.8|870.8|855.7|845.7|0
1643045700000|2022-01-24 17:35:00|858.2|848.2|862.9|852.9|886.8|876.8|858.2|848.2|0
1643046000000|2022-01-24 17:40:00|864.2|854.2|837.7|827.7|885.4|875.4|833.3|823.3|0
1643046300000|2022-01-24 17:45:00|835.8|825.8|821.4|811.4|838.8|828.8|815.8|805.8|0
1643046600000|2022-01-24 17:50:00|822.5|812.5|793.3|783.3|840.6|830.6|791.1|781.1|0
1643046900000|2022-01-24 17:55:00|792.6|782.6|800.2|790.2|806.4|796.4|781.3|771.3|0
1643047200000|2022-01-24 18:00:00|799.9|789.9|771.3|761.3|822.6|812.6|771.3|761.3|0
1643047500000|2022-01-24 18:05:00|772|762|758.1|748.1|785.9|775.9|743.1|733.1|0
1643047800000|2022-01-24 18:10:00|758|748|730.6|720.6|758.2|748.2|729.6|719.6|0
1643048100000|2022-01-24 18:15:00|729.7|719.7|711.9|701.9|737.9|727.9|709.7|699.7|0
1643048400000|2022-01-24 18:20:00|713.3|703.3|758.7|748.7|758.7|748.7|709.6|699.6|0
1643048700000|2022-01-24 18:25:00|757.2|747.2|770.3|760.3|772.2|762.2|743.7|733.7|0
1643049000000|2022-01-24 18:30:00|770.2|760.2|727.5|717.5|771|761|727.5|717.5|0
1643049300000|2022-01-24 18:35:00|729.4|719.4|726.4|716.4|761.7|751.7|723.3|713.3|0
1643049600000|2022-01-24 18:40:00|725.8|715.8|737.5|727.5|757.1|747.1|724.8|714.8|0
1643049900000|2022-01-24 18:45:00|737.3|727.3|689.4|679.4|737.7|727.7|687.1|677.1|0
1643050200000|2022-01-24 18:50:00|689.5|679.5|671.4|661.4|689.5|679.5|667.8|657.8|0
1643050500000|2022-01-24 18:55:00|670.6|660.6|659.1|649.1|678|668|658.9|648.9|0
1643050800000|2022-01-24 19:00:00|657.6|647.6|651.3|641.3|659.9|649.9|629.3|619.3|0
1643051100000|2022-01-24 19:05:00|651|641|641.7|631.7|652.4|642.4|635.1|625.1|0
1643051400000|2022-01-24 19:10:00|641.1|631.1|657.6|647.6|665.5|655.5|612.5|602.5|0
1643051700000|2022-01-24 19:15:00|655.6|645.6|665.6|655.6|671.7|661.7|647.5|637.5|0
1643052000000|2022-01-24 19:20:00|668.9|658.9|703|693|703|693|649.2|639.2|0
1643052300000|2022-01-24 19:25:00|703.3|693.3|695|685|705.6|695.6|685.3|675.3|0
1643052600000|2022-01-24 19:30:00|695.3|685.3|694.5|684.5|698.1|688.1|668.6|658.6|0
1643052900000|2022-01-24 19:35:00|690.6|680.6|727.4|717.4|737.4|727.4|679.6|669.6|0
1643053200000|2022-01-24 19:40:00|725.2|715.2|721.1|711.1|732.6|722.6|713.4|703.4|0
1643053500000|2022-01-24 19:45:00|720.7|710.7|699.4|689.4|750.7|740.7|693.3|683.3|0
1643053800000|2022-01-24 19:50:00|696.9|686.9|680.5|670.5|710.2|700.2|678.7|668.7|0
1643054100000|2022-01-24 19:55:00|680.1|670.1|663.3|653.3|697.7|687.7|661|651|0
1643054400000|2022-01-24 20:00:00|666.8|656.8|661.6|651.6|668.5|658.5|644|634|0
1643054700000|2022-01-24 20:05:00|662.1|652.1|650|640|688.9|678.9|649.3|639.3|0
1643055000000|2022-01-24 20:10:00|650.8|640.8|616.3|606.3|650.8|640.8|614.7|604.7|0
1643055300000|2022-01-24 20:15:00|617.3|607.3|637.8|627.8|641.1|631.1|592.3|582.3|0
1643055600000|2022-01-24 20:20:00|636.8|626.8|612.7|602.7|636.8|626.8|600.9|590.9|0
1643055900000|2022-01-24 20:25:00|613.1|603.1|607.9|597.9|625.4|615.4|593.9|583.9|0
1643056200000|2022-01-24 20:30:00|612.6|602.6|561.6|551.6|623.7|613.7|557.5|547.5|0
1643056500000|2022-01-24 20:35:00|562|552|543.8|533.8|571.2|561.2|542.7|532.7|0
1643056800000|2022-01-24 20:40:00|544.3|534.3|568.4|558.4|576.6|566.6|539.9|529.9|0
1643057100000|2022-01-24 20:45:00|566.7|556.7|533.9|523.9|566.7|556.7|532.7|522.7|0
1643057400000|2022-01-24 20:50:00|532.7|522.7|518.7|508.7|534|524|505.1|495.1|0
1643057700000|2022-01-24 20:55:00|516|506|500.9|490.9|529|519|494.4|484.4|0
1643058000000|2022-01-24 21:00:00|499.8|489.8|496.2|486.2|517.8|507.8|491.3|481.3|0
1643058300000|2022-01-24 21:05:00|497.9|487.9|508.4|498.4|510.3|500.3|497.9|487.9|0
1643058600000|2022-01-24 21:10:00|510|500|496.5|486.5|510.3|500.3|491.2|481.2|0
1643121300000|2022-01-25 14:35:00|627.9|617.9|601.3|591.3|633.1|623.1|592.6|582.6|0
1643121600000|2022-01-25 14:40:00|601|591|633.5|623.5|634.7|624.7|585.6|575.6|0
1643121900000|2022-01-25 14:45:00|633.4|623.4|681.7|671.7|687.4|677.4|630.8|620.8|0
1643122200000|2022-01-25 14:50:00|681.6|671.6|705.3|695.3|706.4|696.4|670.4|660.4|0
1643122500000|2022-01-25 14:55:00|708.3|698.3|696.8|686.8|708.3|698.3|682.4|672.4|0
1643122800000|2022-01-25 15:00:00|698.2|688.2|715.9|705.9|720.9|710.9|678.1|668.1|0
1643123100000|2022-01-25 15:05:00|714.7|704.7|700|690|721.5|711.5|697.6|687.6|0
1643123400000|2022-01-25 15:10:00|699.2|689.2|684.8|674.8|719.5|709.5|681.6|671.6|0
1643123700000|2022-01-25 15:15:00|681.6|671.6|684.5|674.5|691|681|674.4|664.4|0
1643124000000|2022-01-25 15:20:00|684.7|674.7|694.8|684.8|705.8|695.8|684.7|674.7|0
1643124300000|2022-01-25 15:25:00|697.4|687.4|647.6|637.6|703.4|693.4|646.1|636.1|0
1643124600000|2022-01-25 15:30:00|646.4|636.4|657.1|647.1|661.8|651.8|645.4|635.4|0
1643124900000|2022-01-25 15:35:00|655.4|645.4|664.6|654.6|672.2|662.2|639.7|629.7|0
1643125200000|2022-01-25 15:40:00|662.4|652.4|644.1|634.1|671.9|661.9|644.1|634.1|0
1643125500000|2022-01-25 15:45:00|639.9|629.9|609.8|599.8|649.4|639.4|609.3|599.3|0
1643125800000|2022-01-25 15:50:00|611|601|648.6|638.6|653.5|643.5|599.3|589.3|0
1643126100000|2022-01-25 15:55:00|645.1|635.1|665.2|655.2|671.3|661.3|642.1|632.1|0
1643126400000|2022-01-25 16:00:00|666.1|656.1|664.1|654.1|673.6|663.6|648.5|638.5|0
1643126700000|2022-01-25 16:05:00|664.3|654.3|681.4|671.4|691|681|652.6|642.6|0
1643127000000|2022-01-25 16:10:00|681.1|671.1|690.3|680.3|695.8|685.8|669.4|659.4|0
1643127300000|2022-01-25 16:15:00|693.5|683.5|656.2|646.2|700.2|690.2|656|646|0
1643127600000|2022-01-25 16:20:00|656.6|646.6|656.7|646.7|662|652|644.2|634.2|0
1643127900000|2022-01-25 16:25:00|656|646|660.7|650.7|673.2|663.2|647.3|637.3|0
1643128200000|2022-01-25 16:30:00|662.4|652.4|679.3|669.3|680.1|670.1|660.2|650.2|0
1643128500000|2022-01-25 16:35:00|678.7|668.7|709.4|699.4|719.7|709.7|675.8|665.8|0
1643128800000|2022-01-25 16:40:00|709.7|699.7|701.8|691.8|716.9|706.9|697.4|687.4|0
1643129100000|2022-01-25 16:45:00|701.4|691.4|691.3|681.3|703.2|693.2|686.8|676.8|0
1643129400000|2022-01-25 16:50:00|691.7|681.7|669.4|659.4|697.3|687.3|667.4|657.4|0
1643129700000|2022-01-25 16:55:00|669|659|702.4|692.4|705.5|695.5|669|659|0
1643130000000|2022-01-25 17:00:00|702.5|692.5|680.3|670.3|706.1|696.1|679.5|669.5|0
1643130300000|2022-01-25 17:05:00|675.9|665.9|668.8|658.8|675.9|665.9|656.7|646.7|0
1643130600000|2022-01-25 17:10:00|669.1|659.1|671.7|661.7|680.7|670.7|668.3|658.3|0
1643130900000|2022-01-25 17:15:00|671.4|661.4|677.1|667.1|697.8|687.8|658.1|648.1|0
1643131200000|2022-01-25 17:20:00|676.8|666.8|668.1|658.1|682.2|672.2|657.9|647.9|0
1643131500000|2022-01-25 17:25:00|667.8|657.8|661.7|651.7|670.1|660.1|653.5|643.5|0
1643131800000|2022-01-25 17:30:00|660.6|650.6|682.4|672.4|685.4|675.4|660.6|650.6|0
1643132100000|2022-01-25 17:35:00|682.6|672.6|676.2|666.2|683.1|673.1|671.6|661.6|0
1643132400000|2022-01-25 17:40:00|679.2|669.2|671|661|694|684|671|661|0
1643132700000|2022-01-25 17:45:00|672.2|662.2|688.4|678.4|693.9|683.9|665.7|655.7|0
1643133000000|2022-01-25 17:50:00|688.2|678.2|689.5|679.5|697.9|687.9|682.5|672.5|0
1643133300000|2022-01-25 17:55:00|689.3|679.3|673.8|663.8|701.1|691.1|673.8|663.8|0
1643133600000|2022-01-25 18:00:00|673.1|663.1|685.6|675.6|693.6|683.6|673.1|663.1|0
1643133900000|2022-01-25 18:05:00|685.4|675.4|683.6|673.6|695.9|685.9|678.3|668.3|0
1643134200000|2022-01-25 18:10:00|682|672|671.2|661.2|684.7|674.7|666.3|656.3|0
1643134500000|2022-01-25 18:15:00|669.9|659.9|651.5|641.5|674.9|664.9|648.2|638.2|0
1643134800000|2022-01-25 18:20:00|651.9|641.9|656.2|646.2|660.3|650.3|650.8|640.8|0
1643135100000|2022-01-25 18:25:00|656.5|646.5|629.1|619.1|662.6|652.6|626.7|616.7|0
1643135400000|2022-01-25 18:30:00|629.3|619.3|619.5|609.5|634.2|624.2|615.3|605.3|0
1643135700000|2022-01-25 18:35:00|618.5|608.5|610.3|600.3|634.6|624.6|609.2|599.2|0
1643136000000|2022-01-25 18:40:00|606.6|596.6|612.3|602.3|619.2|609.2|606.6|596.6|0
1643136300000|2022-01-25 18:45:00|612.2|602.2|597.1|587.1|617.8|607.8|594.1|584.1|0
1643136600000|2022-01-25 18:50:00|597.4|587.4|582.2|572.2|599.6|589.6|581.2|571.2|0
1643136900000|2022-01-25 18:55:00|582.8|572.8|574.5|564.5|591.9|581.9|573.7|563.7|0
1643137200000|2022-01-25 19:00:00|574.4|564.4|586.8|576.8|590.6|580.6|574.4|564.4|0
1643137500000|2022-01-25 19:05:00|587|577|593.3|583.3|595.4|585.4|584.8|574.8|0
1643137800000|2022-01-25 19:10:00|592.5|582.5|568.8|558.8|593.3|583.3|565.8|555.8|0
1643138100000|2022-01-25 19:15:00|568.6|558.6|562.9|552.9|571.2|561.2|560.7|550.7|0
1643138400000|2022-01-25 19:20:00|561.3|551.3|555.8|545.8|565.8|555.8|552.2|542.2|0
1643138700000|2022-01-25 19:25:00|555.7|545.7|555.4|545.4|564.5|554.5|551.1|541.1|0
1643139000000|2022-01-25 19:30:00|556|546|575.7|565.7|576.8|566.8|551.5|541.5|0
1643139300000|2022-01-25 19:35:00|572.6|562.6|561.3|551.3|572.7|562.7|561.2|551.2|0
1643139600000|2022-01-25 19:40:00|559.6|549.6|541.6|531.6|560.1|550.1|539.1|529.1|0
1643139900000|2022-01-25 19:45:00|541.3|531.3|544.1|534.1|545.3|535.3|534|524|0
1643140200000|2022-01-25 19:50:00|542.3|532.3|534.3|524.3|546.8|536.8|530.9|520.9|0
1643140500000|2022-01-25 19:55:00|533.5|523.5|523.1|513.1|537.4|527.4|520.8|510.8|0
1643140800000|2022-01-25 20:00:00|524.3|514.3|539|529|545.6|535.6|522.9|512.9|0
1643141100000|2022-01-25 20:05:00|538.7|528.7|560.4|550.4|562.6|552.6|538.7|528.7|0
1643141400000|2022-01-25 20:10:00|559.8|549.8|565|555|567.7|557.7|557.5|547.5|0
1643141700000|2022-01-25 20:15:00|564.6|554.6|546.9|536.9|565.5|555.5|544.8|534.8|0
1643142000000|2022-01-25 20:20:00|547.7|537.7|572.2|562.2|572.9|562.9|546.8|536.8|0
1643142300000|2022-01-25 20:25:00|574.4|564.4|601.4|591.4|615.9|605.9|574.4|564.4|0
1643142600000|2022-01-25 20:30:00|623.8|613.8|612.1|602.1|626.5|616.5|593.4|583.4|0
1643142900000|2022-01-25 20:35:00|612.9|602.9|601.8|591.8|629.7|619.7|598.2|588.2|0
1643143200000|2022-01-25 20:40:00|599.4|589.4|607|597|610.6|600.6|586|576|0
1643143500000|2022-01-25 20:45:00|606.6|596.6|614.4|604.4|618.6|608.6|595.3|585.3|0
1643143800000|2022-01-25 20:50:00|613.5|603.5|645.4|635.4|653.3|643.3|613.5|603.5|0
1643144100000|2022-01-25 20:55:00|646.1|636.1|643.9|633.9|651.7|641.7|633.2|623.2|0
1643144400000|2022-01-25 21:00:00|639.1|629.1|660.9|650.9|676.7|666.7|616.1|606.1|0
1643144700000|2022-01-25 21:05:00|659.6|649.6|671.8|661.8|685.3|675.3|659.2|649.2|0
1643145000000|2022-01-25 21:10:00|672.6|662.6|669.1|659.1|675.2|665.2|662.2|652.2|0
1643207700000|2022-01-26 14:35:00|511.5|501.5|517.8|507.8|525.6|515.6|507.7|497.7|0
1643208000000|2022-01-26 14:40:00|520.7|510.7|530.6|520.6|538.5|528.5|516.9|506.9|0
1643208300000|2022-01-26 14:45:00|532.9|522.9|514|504|532.9|522.9|509.1|499.1|0
1643208600000|2022-01-26 14:50:00|514.9|504.9|500.1|490.1|520.7|510.7|496.1|486.1|0
1643208900000|2022-01-26 14:55:00|499.9|489.9|502.2|492.2|510.1|500.1|497.8|487.8|0
1643209200000|2022-01-26 15:00:00|499.7|489.7|484|474|507.2|497.2|480.8|470.8|0
1643209500000|2022-01-26 15:05:00|484.2|474.2|489.9|479.9|495.2|485.2|480.7|470.7|0
1643209800000|2022-01-26 15:10:00|489.3|479.3|504.7|494.7|507.1|497.1|489.1|479.1|0
1643210100000|2022-01-26 15:15:00|504.2|494.2|506.7|496.7|521|511|504.2|494.2|0
1643210400000|2022-01-26 15:20:00|507.3|497.3|526.8|516.8|528.2|518.2|504.6|494.6|0
1643210700000|2022-01-26 15:25:00|529|519|530.1|520.1|540.7|530.7|523.5|513.5|0
1643211000000|2022-01-26 15:30:00|531.8|521.8|524.3|514.3|541.6|531.6|518.2|508.2|0
1643211300000|2022-01-26 15:35:00|525.7|515.7|536.3|526.3|536.3|526.3|521.1|511.1|0
1643211600000|2022-01-26 15:40:00|534.2|524.2|546|536|548.9|538.9|524.9|514.9|0
1643211900000|2022-01-26 15:45:00|546.3|536.3|545.6|535.6|553.2|543.2|541.1|531.1|0
1643212200000|2022-01-26 15:50:00|545.2|535.2|544.5|534.5|549.3|539.3|538.7|528.7|0
1643212500000|2022-01-26 15:55:00|542.1|532.1|528.6|518.6|550.1|540.1|525.4|515.4|0
1643212800000|2022-01-26 16:00:00|528.8|518.8|539.5|529.5|545.9|535.9|528.8|518.8|0
1643213100000|2022-01-26 16:05:00|539.7|529.7|524.5|514.5|542.1|532.1|521.1|511.1|0
1643213400000|2022-01-26 16:10:00|524.2|514.2|516|506|527.3|517.3|513.7|503.7|0
1643213700000|2022-01-26 16:15:00|515.4|505.4|514.8|504.8|520.2|510.2|507.1|497.1|0
1643214000000|2022-01-26 16:20:00|515.2|505.2|509.3|499.3|518.5|508.5|504.1|494.1|0
1643214300000|2022-01-26 16:25:00|509|499|502|492|510.8|500.8|496.1|486.1|0
1643214600000|2022-01-26 16:30:00|501.9|491.9|496.8|486.8|502.6|492.6|491.4|481.4|0
1643214900000|2022-01-26 16:35:00|496.7|486.7|500|490|506.1|496.1|493.9|483.9|0
1643215200000|2022-01-26 16:40:00|498.6|488.6|491.3|481.3|498.6|488.6|488.6|478.6|0
1643215500000|2022-01-26 16:45:00|491.1|481.1|496.2|486.2|499.3|489.3|487.2|477.2|0
1643215800000|2022-01-26 16:50:00|496|486|493.6|483.6|507.5|497.5|490.8|480.8|0
1643216100000|2022-01-26 16:55:00|493.5|483.5|496.3|486.3|500.5|490.5|490.5|480.5|0
1643216400000|2022-01-26 17:00:00|496|486|493.1|483.1|497.9|487.9|487.5|477.5|0
1643216700000|2022-01-26 17:05:00|493.4|483.4|488.5|478.5|495|485|488.5|478.5|0
1643217000000|2022-01-26 17:10:00|489|479|484.5|474.5|493.7|483.7|479.8|469.8|0
1643217300000|2022-01-26 17:15:00|483.7|473.7|483|473|486|476|478|468|0
1643217600000|2022-01-26 17:20:00|486.1|476.1|485|475|487.2|477.2|480.6|470.6|0
1643217900000|2022-01-26 17:25:00|484.4|474.4|477.5|467.5|490|480|477.5|467.5|0
1643218200000|2022-01-26 17:30:00|477.3|467.3|478.7|468.7|483.5|473.5|476.8|466.8|0
1643218500000|2022-01-26 17:35:00|478.8|468.8|472.2|462.2|479.6|469.6|469.4|459.4|0
1643218800000|2022-01-26 17:40:00|471.7|461.7|459|449|472|462|458.9|448.9|0
1643219100000|2022-01-26 17:45:00|459.4|449.4|461.7|451.7|467.3|457.3|459.3|449.3|0
1643219400000|2022-01-26 17:50:00|461.5|451.5|465.2|455.2|468.8|458.8|461.4|451.4|0
1643219700000|2022-01-26 17:55:00|465.1|455.1|463.4|453.4|465.7|455.7|460.8|450.8|0
1643220000000|2022-01-26 18:00:00|463.3|453.3|484.1|474.1|489.2|479.2|461.8|451.8|0
1643220300000|2022-01-26 18:05:00|484|474|478.1|468.1|488.2|478.2|478.1|468.1|0
1643220600000|2022-01-26 18:10:00|478.7|468.7|471.4|461.4|481.8|471.8|470.9|460.9|0
1643220900000|2022-01-26 18:15:00|472.1|462.1|477.2|467.2|480.1|470.1|470.3|460.3|0
1643221200000|2022-01-26 18:20:00|476.9|466.9|482.6|472.6|487.6|477.6|476.8|466.8|0
1643221500000|2022-01-26 18:25:00|481.8|471.8|477.6|467.6|483.2|473.2|474.5|464.5|0
1643221800000|2022-01-26 18:30:00|477.7|467.7|481.2|471.2|484|474|473.9|463.9|0
1643222100000|2022-01-26 18:35:00|480.9|470.9|483.1|473.1|485.5|475.5|478.4|468.4|0
1643222400000|2022-01-26 18:40:00|482|472|480.3|470.3|485.8|475.8|477.6|467.6|0
1643222700000|2022-01-26 18:45:00|480.5|470.5|481.3|471.3|484.7|474.7|479.8|469.8|0
1643223000000|2022-01-26 18:50:00|481.8|471.8|472.1|462.1|484.5|474.5|470.9|460.9|0
1643223300000|2022-01-26 18:55:00|472.2|462.2|483.3|473.3|483.4|473.4|472.2|462.2|0
1643223600000|2022-01-26 19:00:00|483.4|473.4|450.8|440.8|483.4|473.4|433.1|423.1|0
1643223900000|2022-01-26 19:05:00|449.2|439.2|450.6|440.6|451.6|441.6|428.5|418.5|0
1643224200000|2022-01-26 19:10:00|450.1|440.1|496.4|486.4|505|495|439.8|429.8|0
1643224500000|2022-01-26 19:15:00|496.9|486.9|496.1|486.1|507.8|497.8|480|470|0
1643224800000|2022-01-26 19:20:00|495.7|485.7|495|485|512.8|502.8|491.1|481.1|0
1643225100000|2022-01-26 19:25:00|495.5|485.5|475.8|465.8|495.5|485.5|464.7|454.7|0
1643225400000|2022-01-26 19:30:00|476.2|466.2|498.6|488.6|508.2|498.2|459.7|449.7|0
1643225700000|2022-01-26 19:35:00|498.9|488.9|459.4|449.4|515.4|505.4|446.8|436.8|0
1643226000000|2022-01-26 19:40:00|458.1|448.1|514.4|504.4|518.2|508.2|457.8|447.8|0
1643226300000|2022-01-26 19:45:00|520.4|510.4|579|569|588.2|578.2|520.4|510.4|0
1643226600000|2022-01-26 19:50:00|581.6|571.6|552.6|542.6|581.6|571.6|542.3|532.3|0
1643226900000|2022-01-26 19:55:00|556.8|546.8|560.2|550.2|571.9|561.9|553.2|543.2|0
1643227200000|2022-01-26 20:00:00|564.9|554.9|627.6|617.6|642.9|632.9|564.9|554.9|0
1643227500000|2022-01-26 20:05:00|629.6|619.6|693.8|683.8|693.8|683.8|613.4|603.4|0
1643227800000|2022-01-26 20:10:00|696.5|686.5|647.5|637.5|696.5|686.5|634.2|624.2|0
1643228100000|2022-01-26 20:15:00|649.2|639.2|663.8|653.8|669.3|659.3|634|624|0
1643228400000|2022-01-26 20:20:00|660.9|650.9|665.6|655.6|690.2|680.2|654.1|644.1|0
1643228700000|2022-01-26 20:25:00|665.8|655.8|605.5|595.5|676.9|666.9|603.4|593.4|0
1643229000000|2022-01-26 20:30:00|606.6|596.6|638.2|628.2|638.6|628.6|596.8|586.8|0
1643229300000|2022-01-26 20:35:00|636.7|626.7|647.5|637.5|655.6|645.6|624.3|614.3|0
1643229600000|2022-01-26 20:40:00|647.1|637.1|632.9|622.9|659.1|649.1|610|600|0
1643229900000|2022-01-26 20:45:00|632|622|639.5|629.5|654|644|613.3|603.3|0
1643230200000|2022-01-26 20:50:00|638.7|628.7|612|602|660.1|650.1|612|602|0
1643230500000|2022-01-26 20:55:00|610.8|600.8|630.2|620.2|641.5|631.5|609|599|0
1643230800000|2022-01-26 21:00:00|626.4|616.4|623.9|613.9|634.9|624.9|616.4|606.4|0
1643231100000|2022-01-26 21:05:00|623.2|613.2|651.5|641.5|653.8|643.8|613.8|603.8|0
1643231400000|2022-01-26 21:10:00|651.9|641.9|660.1|650.1|664.7|654.7|650.5|640.5|0
1643294100000|2022-01-27 14:35:00|552.3|542.3|557.8|547.8|570.5|560.5|548|538|0
1643294400000|2022-01-27 14:40:00|560.4|550.4|526.1|516.1|560.4|550.4|523|513|0
1643294700000|2022-01-27 14:45:00|524.8|514.8|516.6|506.6|538.4|528.4|510.6|500.6|0
1643295000000|2022-01-27 14:50:00|515.5|505.5|509.3|499.3|525|515|506.7|496.7|0
1643295300000|2022-01-27 14:55:00|512.7|502.7|521.3|511.3|539|529|510.5|500.5|0
1643295600000|2022-01-27 15:00:00|520.3|510.3|516|506|548.1|538.1|516|506|0
1643295900000|2022-01-27 15:05:00|514.8|504.8|504.7|494.7|522.9|512.9|499.1|489.1|0
1643296200000|2022-01-27 15:10:00|504.5|494.5|498.3|488.3|512.7|502.7|493.5|483.5|0
1643296500000|2022-01-27 15:15:00|496.2|486.2|515.9|505.9|517.9|507.9|495|485|0
1643296800000|2022-01-27 15:20:00|516.2|506.2|529.1|519.1|529.7|519.7|509.3|499.3|0
1643297100000|2022-01-27 15:25:00|528.6|518.6|561.3|551.3|561.3|551.3|524.2|514.2|0
1643297400000|2022-01-27 15:30:00|561.6|551.6|567.7|557.7|580.2|570.2|556.4|546.4|0
1643297700000|2022-01-27 15:35:00|569.2|559.2|590.2|580.2|592.6|582.6|566.7|556.7|0
1643298000000|2022-01-27 15:40:00|590|580|564.2|554.2|590|580|562.4|552.4|0
1643298300000|2022-01-27 15:45:00|565.1|555.1|574.2|564.2|583.2|573.2|558.6|548.6|0
1643298600000|2022-01-27 15:50:00|574.1|564.1|566.6|556.6|577.4|567.4|558.4|548.4|0
1643298900000|2022-01-27 15:55:00|566.4|556.4|539|529|566.7|556.7|535.8|525.8|0
1643299200000|2022-01-27 16:00:00|536|526|527.3|517.3|536.1|526.1|519.2|509.2|0
1643299500000|2022-01-27 16:05:00|527|517|537.6|527.6|539.8|529.8|513.8|503.8|0
1643299800000|2022-01-27 16:10:00|534.9|524.9|519.3|509.3|535|525|515|505|0
1643300100000|2022-01-27 16:15:00|518.5|508.5|535.9|525.9|546|536|518.5|508.5|0
1643300400000|2022-01-27 16:20:00|537|527|541.3|531.3|543.3|533.3|527.1|517.1|0
1643300700000|2022-01-27 16:25:00|540.5|530.5|555.3|545.3|574.6|564.6|539.9|529.9|0
1643301000000|2022-01-27 16:30:00|554.9|544.9|528.9|518.9|557|547|528.9|518.9|0
1643301300000|2022-01-27 16:35:00|529.5|519.5|532.9|522.9|536.3|526.3|520.8|510.8|0
1643301600000|2022-01-27 16:40:00|533.5|523.5|525.6|515.6|535.4|525.4|515.3|505.3|0
1643301900000|2022-01-27 16:45:00|525.8|515.8|536.6|526.6|537.8|527.8|520|510|0
1643302200000|2022-01-27 16:50:00|536.8|526.8|531.2|521.2|544.6|534.6|529.4|519.4|0
1643302500000|2022-01-27 16:55:00|531.6|521.6|535.8|525.8|541.5|531.5|529.8|519.8|0
1643302800000|2022-01-27 17:00:00|535.6|525.6|539.4|529.4|551.5|541.5|535.6|525.6|0
1643303100000|2022-01-27 17:05:00|540.4|530.4|562.2|552.2|568.6|558.6|540.4|530.4|0
1643303400000|2022-01-27 17:10:00|559.1|549.1|570.1|560.1|577.5|567.5|559.1|549.1|0
1643303700000|2022-01-27 17:15:00|570.5|560.5|599.1|589.1|608.1|598.1|569.7|559.7|0
1643304000000|2022-01-27 17:20:00|600.9|590.9|605.6|595.6|612.4|602.4|598.1|588.1|0
1643304300000|2022-01-27 17:25:00|606.4|596.4|600|590|606.8|596.8|589.6|579.6|0
1643304600000|2022-01-27 17:30:00|601.4|591.4|616.3|606.3|616.8|606.8|594.3|584.3|0
1643304900000|2022-01-27 17:35:00|615.9|605.9|617.7|607.7|629.1|619.1|612.9|602.9|0
1643305200000|2022-01-27 17:40:00|619.2|609.2|618.5|608.5|625|615|610.2|600.2|0
1643305500000|2022-01-27 17:45:00|618.7|608.7|634.4|624.4|637|627|618.5|608.5|0
1643305800000|2022-01-27 17:50:00|634.8|624.8|614.5|604.5|634.8|624.8|604.3|594.3|0
1643306100000|2022-01-27 17:55:00|615.8|605.8|604.2|594.2|615.8|605.8|593.9|583.9|0
1643306400000|2022-01-27 18:00:00|606.5|596.5|624.2|614.2|626.3|616.3|594|584|0
1643306700000|2022-01-27 18:05:00|624.8|614.8|635.3|625.3|643.1|633.1|623.1|613.1|0
1643307000000|2022-01-27 18:10:00|635.6|625.6|643.9|633.9|650.5|640.5|634.7|624.7|0
1643307300000|2022-01-27 18:15:00|642.4|632.4|654.7|644.7|655.5|645.5|627.3|617.3|0
1643307600000|2022-01-27 18:20:00|655.2|645.2|676.6|666.6|681.2|671.2|651.5|641.5|0
1643307900000|2022-01-27 18:25:00|677.2|667.2|681.7|671.7|685.4|675.4|666.3|656.3|0
1643308200000|2022-01-27 18:30:00|683.3|673.3|667.5|657.5|683.3|673.3|664|654|0
1643308500000|2022-01-27 18:35:00|664.8|654.8|677.6|667.6|677.6|667.6|647.9|637.9|0
1643308800000|2022-01-27 18:40:00|676.2|666.2|671.3|661.3|684.1|674.1|661.8|651.8|0
1643309100000|2022-01-27 18:45:00|672|662|653.6|643.6|675.6|665.6|652.6|642.6|0
1643309400000|2022-01-27 18:50:00|654.6|644.6|668.5|658.5|672.8|662.8|650|640|0
1643309700000|2022-01-27 18:55:00|667.6|657.6|643.2|633.2|671.2|661.2|632.7|622.7|0
1643310000000|2022-01-27 19:00:00|642.8|632.8|618.8|608.8|645.1|635.1|613.3|603.3|0
1643310300000|2022-01-27 19:05:00|619.2|609.2|623.2|613.2|631|621|606.4|596.4|0
1643310600000|2022-01-27 19:10:00|625.7|615.7|631.1|621.1|632.1|622.1|616.5|606.5|0
1643310900000|2022-01-27 19:15:00|631.3|621.3|641.6|631.6|649.5|639.5|628.2|618.2|0
1643311200000|2022-01-27 19:20:00|641.8|631.8|669.7|659.7|671.2|661.2|641.8|631.8|0
1643311500000|2022-01-27 19:25:00|669|659|671.2|661.2|677.3|667.3|663.4|653.4|0
1643311800000|2022-01-27 19:30:00|670.7|660.7|685.3|675.3|691.7|681.7|658.8|648.8|0
1643312100000|2022-01-27 19:35:00|684.6|674.6|668.7|658.7|685.5|675.5|666.4|656.4|0
1643312400000|2022-01-27 19:40:00|671.4|661.4|656.3|646.3|671.4|661.4|646.4|636.4|0
1643312700000|2022-01-27 19:45:00|656.6|646.6|656.7|646.7|665.5|655.5|639.6|629.6|0
1643313000000|2022-01-27 19:50:00|656.9|646.9|677.8|667.8|681.9|671.9|656.9|646.9|0
1643313300000|2022-01-27 19:55:00|679.2|669.2|671.1|661.1|689.2|679.2|663.5|653.5|0
1643313600000|2022-01-27 20:00:00|671.7|661.7|668.1|658.1|672.7|662.7|649.8|639.8|0
1643313900000|2022-01-27 20:05:00|668.2|658.2|670.5|660.5|673.8|663.8|648|638|0
1643314200000|2022-01-27 20:10:00|669.8|659.8|683.4|673.4|687|677|667|657|0
1643314500000|2022-01-27 20:15:00|684.3|674.3|681|671|699.2|689.2|680.7|670.7|0
1643314800000|2022-01-27 20:20:00|678.6|668.6|685.6|675.6|700.5|690.5|670.9|660.9|0
1643315100000|2022-01-27 20:25:00|687.4|677.4|672.7|662.7|690.2|680.2|666.9|656.9|0
1643315400000|2022-01-27 20:30:00|672.2|662.2|675.3|665.3|679.3|669.3|656.4|646.4|0
1643315700000|2022-01-27 20:35:00|675.4|665.4|679.1|669.1|686.4|676.4|667.6|657.6|0
1643316000000|2022-01-27 20:40:00|679.7|669.7|644.1|634.1|683|673|636.4|626.4|0
1643316300000|2022-01-27 20:45:00|639.9|629.9|642.6|632.6|655.4|645.4|618.9|608.9|0
1643316600000|2022-01-27 20:50:00|657.8|647.8|661.9|651.9|665.6|655.6|651.3|641.3|0
1643316900000|2022-01-27 20:55:00|661.3|651.3|679.3|669.3|679.3|669.3|656|646|0
1643317200000|2022-01-27 21:00:00|673.3|663.3|683.7|673.7|692.5|682.5|672.4|662.4|0
1643317500000|2022-01-27 21:05:00|681.7|671.7|669.6|659.6|685.8|675.8|663.8|653.8|0
1643317800000|2022-01-27 21:10:00|670|660|665|655|683.6|673.6|655|645|0
1643380500000|2022-01-28 14:35:00|682.1|672.1|694.7|684.7|711.1|701.1|679.3|669.3|0
1643380800000|2022-01-28 14:40:00|692.1|682.1|719.7|709.7|720.2|710.2|688.8|678.8|0
1643381100000|2022-01-28 14:45:00|721.3|711.3|716.4|706.4|733.8|723.8|705.7|695.7|0
1643381400000|2022-01-28 14:50:00|714.8|704.8|716.1|706.1|728.9|718.9|700.1|690.1|0
1643381700000|2022-01-28 14:55:00|717.1|707.1|720.2|710.2|728.8|718.8|706.5|696.5|0
1643382000000|2022-01-28 15:00:00|718.4|708.4|722.8|712.8|737.9|727.9|711.6|701.6|0
1643382300000|2022-01-28 15:05:00|721|711|709.1|699.1|724.1|714.1|704.1|694.1|0
1643382600000|2022-01-28 15:10:00|710.1|700.1|695.7|685.7|711.7|701.7|683.8|673.8|0
1643382900000|2022-01-28 15:15:00|694.6|684.6|645.9|635.9|696.8|686.8|645.9|635.9|0
1643383200000|2022-01-28 15:20:00|647.3|637.3|658.8|648.8|665.6|655.6|635.8|625.8|0
1643383500000|2022-01-28 15:25:00|658.2|648.2|675|665|682.6|672.6|650|640|0
1643383800000|2022-01-28 15:30:00|674.2|664.2|690.3|680.3|693.3|683.3|666.3|656.3|0
1643384100000|2022-01-28 15:35:00|689.3|679.3|665.9|655.9|693.6|683.6|654.1|644.1|0
1643384400000|2022-01-28 15:40:00|666.1|656.1|679.5|669.5|687.3|677.3|661|651|0
1643384700000|2022-01-28 15:45:00|680|670|625.1|615.1|680|670|622.5|612.5|0
1643385000000|2022-01-28 15:50:00|625.3|615.3|601.4|591.4|633.4|623.4|601.4|591.4|0
1643385300000|2022-01-28 15:55:00|602.5|592.5|587.4|577.4|612|602|586.6|576.6|0
1643385600000|2022-01-28 16:00:00|585.3|575.3|612.7|602.7|612.7|602.7|582.9|572.9|0
1643385900000|2022-01-28 16:05:00|607.5|597.5|590.8|580.8|609.4|599.4|590.6|580.6|0
1643386200000|2022-01-28 16:10:00|590|580|567.7|557.7|592.3|582.3|565.8|555.8|0
1643386500000|2022-01-28 16:15:00|569.6|559.6|552.7|542.7|571.8|561.8|544.5|534.5|0
1643386800000|2022-01-28 16:20:00|550.5|540.5|554.5|544.5|562.5|552.5|547|537|0
1643387100000|2022-01-28 16:25:00|555.1|545.1|557.7|547.7|560.9|550.9|541.6|531.6|0
1643387400000|2022-01-28 16:30:00|558.1|548.1|561.5|551.5|572.1|562.1|554.5|544.5|0
1643387700000|2022-01-28 16:35:00|561.6|551.6|555.2|545.2|564.3|554.3|543.5|533.5|0
1643388000000|2022-01-28 16:40:00|554.2|544.2|562.5|552.5|563.8|553.8|550.3|540.3|0
1643388300000|2022-01-28 16:45:00|561.8|551.8|560.9|550.9|565.8|555.8|555.8|545.8|0
1643388600000|2022-01-28 16:50:00|560.3|550.3|555|545|562|552|551.8|541.8|0
1643388900000|2022-01-28 16:55:00|554.6|544.6|529|519|554.6|544.6|525.7|515.7|0
1643389200000|2022-01-28 17:00:00|528.1|518.1|516.8|506.8|537.9|527.9|516|506|0
1643389500000|2022-01-28 17:05:00|516.6|506.6|514.8|504.8|522.6|512.6|513.2|503.2|0
1643389800000|2022-01-28 17:10:00|514.6|504.6|530.1|520.1|534.6|524.6|514.6|504.6|0
1643390100000|2022-01-28 17:15:00|528.1|518.1|517|507|533.1|523.1|514|504|0
1643390400000|2022-01-28 17:20:00|517.4|507.4|541.1|531.1|547.8|537.8|517.4|507.4|0
1643390700000|2022-01-28 17:25:00|541.8|531.8|546.3|536.3|551.9|541.9|540.4|530.4|0
1643391000000|2022-01-28 17:30:00|547.3|537.3|550.3|540.3|556.6|546.6|538.6|528.6|0
1643391300000|2022-01-28 17:35:00|548.6|538.6|552.3|542.3|559.6|549.6|538.3|528.3|0
1643391600000|2022-01-28 17:40:00|552.4|542.4|537.1|527.1|552.9|542.9|537.1|527.1|0
1643391900000|2022-01-28 17:45:00|536|526|545.3|535.3|550.7|540.7|531.2|521.2|0
1643392200000|2022-01-28 17:50:00|544.7|534.7|563.1|553.1|565.5|555.5|544.7|534.7|0
1643392500000|2022-01-28 17:55:00|564|554|570.1|560.1|571.9|561.9|553.9|543.9|0
1643392800000|2022-01-28 18:00:00|570.4|560.4|560.9|550.9|572|562|550.7|540.7|0
1643393100000|2022-01-28 18:05:00|561.8|551.8|544.5|534.5|564.9|554.9|542.5|532.5|0
1643393400000|2022-01-28 18:10:00|544.7|534.7|546.3|536.3|549.6|539.6|539.9|529.9|0
1643393700000|2022-01-28 18:15:00|545.5|535.5|543.2|533.2|554.8|544.8|541.4|531.4|0
1643394000000|2022-01-28 18:20:00|545.1|535.1|555.1|545.1|562.8|552.8|545.1|535.1|0
1643394300000|2022-01-28 18:25:00|555.2|545.2|554.5|544.5|571.5|561.5|551.2|541.2|0
1643394600000|2022-01-28 18:30:00|554.8|544.8|544.7|534.7|554.8|544.8|535.8|525.8|0
1643394900000|2022-01-28 18:35:00|545|535|545.8|535.8|551.9|541.9|535.6|525.6|0
1643395200000|2022-01-28 18:40:00|545.6|535.6|548.6|538.6|556.2|546.2|543.9|533.9|0
1643395500000|2022-01-28 18:45:00|550.4|540.4|551.1|541.1|553.9|543.9|539|529|0
1643395800000|2022-01-28 18:50:00|550.7|540.7|548.5|538.5|554.8|544.8|541.6|531.6|0
1643396100000|2022-01-28 18:55:00|550|540|546.2|536.2|551.4|541.4|537.7|527.7|0
1643396400000|2022-01-28 19:00:00|548.4|538.4|558.1|548.1|558.1|548.1|532.7|522.7|0
1643396700000|2022-01-28 19:05:00|557.2|547.2|577.7|567.7|582.1|572.1|557.2|547.2|0
1643397000000|2022-01-28 19:10:00|578.3|568.3|594.6|584.6|595.4|585.4|574.8|564.8|0
1643397300000|2022-01-28 19:15:00|594.2|584.2|594.2|584.2|597.9|587.9|582.7|572.7|0
1643397600000|2022-01-28 19:20:00|593.9|583.9|613.7|603.7|613.7|603.7|593.9|583.9|0
1643397900000|2022-01-28 19:25:00|611|601|606.9|596.9|612.9|602.9|599.9|589.9|0
1643398200000|2022-01-28 19:30:00|606|596|605.8|595.8|620.3|610.3|595|585|0
1643398500000|2022-01-28 19:35:00|606.6|596.6|608.6|598.6|610.3|600.3|596.6|586.6|0
1643398800000|2022-01-28 19:40:00|600.2|590.2|577.6|567.6|600.2|590.2|573.1|563.1|0
1643399100000|2022-01-28 19:45:00|577.3|567.3|568.4|558.4|587.9|577.9|566.6|556.6|0
1643399400000|2022-01-28 19:50:00|567.2|557.2|570.8|560.8|580.3|570.3|564.2|554.2|0
1643399700000|2022-01-28 19:55:00|570.1|560.1|552.8|542.8|571.8|561.8|548.8|538.8|0
1643400000000|2022-01-28 20:00:00|552.3|542.3|546.4|536.4|554.5|544.5|541.1|531.1|0
1643400300000|2022-01-28 20:05:00|547.3|537.3|530.5|520.5|561.3|551.3|527.1|517.1|0
1643400600000|2022-01-28 20:10:00|529.8|519.8|538.9|528.9|547.3|537.3|529.8|519.8|0
1643400900000|2022-01-28 20:15:00|536.6|526.6|530.8|520.8|540.2|530.2|526.1|516.1|0
1643401200000|2022-01-28 20:20:00|530.7|520.7|517.9|507.9|535.8|525.8|513.3|503.3|0
1643401500000|2022-01-28 20:25:00|517.7|507.7|525.1|515.1|530.3|520.3|514.8|504.8|0
1643401800000|2022-01-28 20:30:00|526|516|512|502|545.4|535.4|509.7|499.7|0
1643402100000|2022-01-28 20:35:00|513.8|503.8|506.7|496.7|517.3|507.3|505.2|495.2|0
1643402400000|2022-01-28 20:40:00|507.3|497.3|495.8|485.8|510.5|500.5|494.7|484.7|0
1643402700000|2022-01-28 20:45:00|495.9|485.9|483.8|473.8|500.9|490.9|483.7|473.7|0
1643403000000|2022-01-28 20:50:00|484|474|470|460|484|474|467.2|457.2|0
1643403300000|2022-01-28 20:55:00|469|459|472.3|462.3|475.2|465.2|454.9|444.9|0
1643403600000|2022-01-28 21:00:00|471.5|461.5|456.5|446.5|474.9|464.9|453.6|443.6|0
1643403900000|2022-01-28 21:05:00|457.2|447.2|459.4|449.4|460.1|450.1|453.8|443.8|0
1643404200000|2022-01-28 21:10:00|460|450|469.4|459.4|470.2|460.2|459.7|449.7|0
1643639700000|2022-01-31 14:35:00|430|420|420.3|410.3|435.8|425.8|420.3|410.3|0
1643640000000|2022-01-31 14:40:00|418.9|408.9|413.8|403.8|421.2|411.2|406.6|396.6|0
1643640300000|2022-01-31 14:45:00|413.3|403.3|419.6|409.6|421.3|411.3|408.1|398.1|0
1643640600000|2022-01-31 14:50:00|419.2|409.2|395.6|385.6|429.3|419.3|394.8|384.8|0
1643640900000|2022-01-31 14:55:00|395.3|385.3|385.5|375.5|397.5|387.5|384.7|374.7|0
1643641200000|2022-01-31 15:00:00|384.1|374.1|377.3|367.3|391.8|381.8|372.7|362.7|0
1643641500000|2022-01-31 15:05:00|376.9|366.9|359.1|349.1|379.7|369.7|359|349|0
1643641800000|2022-01-31 15:10:00|358.8|348.8|365.1|355.1|368.6|358.6|358.8|348.8|0
1643642100000|2022-01-31 15:15:00|364.8|354.8|370|360|371.9|361.9|358.9|348.9|0
1643642400000|2022-01-31 15:20:00|369.9|359.9|360|350|371.9|361.9|354|344|0
1643642700000|2022-01-31 15:25:00|359.5|349.5|373.2|363.2|374.3|364.3|356.2|346.2|0
1643643000000|2022-01-31 15:30:00|373.5|363.5|364.7|354.7|377.5|367.5|363.3|353.3|0
1643643300000|2022-01-31 15:35:00|364.8|354.8|366.3|356.3|371.7|361.7|359.2|349.2|0
1643643600000|2022-01-31 15:40:00|366.4|356.4|359.8|349.8|373.6|363.6|358.7|348.7|0
1643643900000|2022-01-31 15:45:00|360.9|350.9|364.7|354.7|372.2|362.2|360.9|350.9|0
1643644200000|2022-01-31 15:50:00|365.1|355.1|356|346|367.9|357.9|351.8|341.8|0
1643644500000|2022-01-31 15:55:00|355.3|345.3|346.1|336.1|359.3|349.3|345.5|335.5|0
1643644800000|2022-01-31 16:00:00|345.7|335.7|341.2|331.2|346.7|336.7|338|328|0
1643645100000|2022-01-31 16:05:00|340.6|330.6|350.7|340.7|350.8|340.8|339.9|329.9|0
1643645400000|2022-01-31 16:10:00|351.2|341.2|351.8|341.8|361.8|351.8|350.3|340.3|0
1643645700000|2022-01-31 16:15:00|351.6|341.6|357.2|347.2|359.1|349.1|349.8|339.8|0
1643646000000|2022-01-31 16:20:00|357.1|347.1|359.6|349.6|361.8|351.8|350|340|0
1643646300000|2022-01-31 16:25:00|359.7|349.7|360.4|350.4|363.3|353.3|352|342|0
1643646600000|2022-01-31 16:30:00|360.3|350.3|341.7|331.7|362.9|352.9|341.7|331.7|0
1643646900000|2022-01-31 16:35:00|342.2|332.2|343.1|333.1|345.6|335.6|338.7|328.7|0
1643647200000|2022-01-31 16:40:00|343.6|333.6|342.4|332.4|346.2|336.2|340|330|0
1643647500000|2022-01-31 16:45:00|341.9|331.9|337|327|344.1|334.1|336.6|326.6|0
1643647800000|2022-01-31 16:50:00|336.9|326.9|327.1|317.1|338.8|328.8|326.5|316.5|0
1643648100000|2022-01-31 16:55:00|327.4|317.4|326.3|316.3|327.9|317.9|324.1|314.1|0
1643648400000|2022-01-31 17:00:00|325.9|315.9|329|319|331.7|321.7|325.1|315.1|0
1643648700000|2022-01-31 17:05:00|329.2|319.2|334.4|324.4|334.4|324.4|326.4|316.4|0
1643649000000|2022-01-31 17:10:00|333.5|323.5|337.1|327.1|337.7|327.7|330.5|320.5|0
1643649300000|2022-01-31 17:15:00|336.5|326.5|327.4|317.4|342.5|332.5|325.4|315.4|0
1643649600000|2022-01-31 17:20:00|327.8|317.8|338.1|328.1|341.1|331.1|326.5|316.5|0
1643649900000|2022-01-31 17:25:00|337.7|327.7|335.5|325.5|342.8|332.8|334.8|324.8|0
1643650200000|2022-01-31 17:30:00|335.1|325.1|338|328|339.4|329.4|330.6|320.6|0
1643650500000|2022-01-31 17:35:00|337.3|327.3|330.9|320.9|339|329|330.9|320.9|0
1643650800000|2022-01-31 17:40:00|331.3|321.3|333.3|323.3|334.5|324.5|330|320|0
1643651100000|2022-01-31 17:45:00|333.1|323.1|324|314|333.1|323.1|324|314|0
1643651400000|2022-01-31 17:50:00|324.4|314.4|324.4|314.4|327|317|323.3|313.3|0
1643651700000|2022-01-31 17:55:00|324.3|314.3|322.7|312.7|324.3|314.3|321|311|0
1643652000000|2022-01-31 18:00:00|322.8|312.8|328.1|318.1|329.5|319.5|322.8|312.8|0
1643652300000|2022-01-31 18:05:00|328.5|318.5|325.1|315.1|330.2|320.2|323.5|313.5|0
1643652600000|2022-01-31 18:10:00|325.3|315.3|325.3|315.3|329.8|319.8|323.5|313.5|0
1643652900000|2022-01-31 18:15:00|325.5|315.5|324.4|314.4|329.2|319.2|323.8|313.8|0
1643653200000|2022-01-31 18:20:00|324.2|314.2|322.2|312.2|326.1|316.1|319.1|309.1|0
1643653500000|2022-01-31 18:25:00|321.8|311.8|328.2|318.2|329|319|321.2|311.2|0
1643653800000|2022-01-31 18:30:00|327.8|317.8|330.4|320.4|331.5|321.5|325.2|315.2|0
1643654100000|2022-01-31 18:35:00|330.2|320.2|322.9|312.9|332.4|322.4|320.2|310.2|0
1643654400000|2022-01-31 18:40:00|322.8|312.8|326.9|316.9|327.1|317.1|316.9|306.9|0
1643654700000|2022-01-31 18:45:00|326.8|316.8|321.1|311.1|326.8|316.8|320.5|310.5|0
1643655000000|2022-01-31 18:50:00|320.9|310.9|323|313|325.3|315.3|319.1|309.1|0
1643655300000|2022-01-31 18:55:00|322.8|312.8|319.5|309.5|324.6|314.6|319.5|309.5|0
1643655600000|2022-01-31 19:00:00|319.7|309.7|321.8|311.8|323.1|313.1|317.7|307.7|0
1643655900000|2022-01-31 19:05:00|321.7|311.7|313.4|303.4|322.2|312.2|309.9|299.9|0
1643656200000|2022-01-31 19:10:00|313.5|303.5|315.1|305.1|318.9|308.9|311|301|0
1643656500000|2022-01-31 19:15:00|315|305|313.8|303.8|316.5|306.5|313|303|0
1643656800000|2022-01-31 19:20:00|313.9|303.9|310.7|300.7|318.7|308.7|309.9|299.9|0
1643657100000|2022-01-31 19:25:00|311.4|301.4|309.1|299.1|312.4|302.4|308.5|298.5|0
1643657400000|2022-01-31 19:30:00|308.6|298.6|310.4|300.4|313.4|303.4|308.3|298.3|0
1643657700000|2022-01-31 19:35:00|310.2|300.2|311.7|301.7|312.7|302.7|308.4|298.4|0
1643658000000|2022-01-31 19:40:00|311|301|308.1|298.1|312.9|302.9|308.1|298.1|0
1643658300000|2022-01-31 19:45:00|307.9|297.9|312|302|315.1|305.1|306.7|296.7|0
1643658600000|2022-01-31 19:50:00|311.3|301.3|311.9|301.9|313.5|303.5|309.6|299.6|0
1643658900000|2022-01-31 19:55:00|312.1|302.1|309.7|299.7|312.1|302.1|306.3|296.3|0
1643659200000|2022-01-31 20:00:00|310.1|300.1|309.1|299.1|312.3|302.3|307.3|297.3|0
1643659500000|2022-01-31 20:05:00|309.4|299.4|320.8|310.8|320.8|310.8|308.7|298.7|0
1643659800000|2022-01-31 20:10:00|320.5|310.5|331.2|321.2|332.7|322.7|318.6|308.6|0
1643660100000|2022-01-31 20:15:00|331|321|335.4|325.4|338.1|328.1|326.8|316.8|0
1643660400000|2022-01-31 20:20:00|336.1|326.1|318.1|308.1|336.1|326.1|316.4|306.4|0
1643660700000|2022-01-31 20:25:00|318.2|308.2|319.4|309.4|322.6|312.6|314.7|304.7|0
1643661000000|2022-01-31 20:30:00|319.6|309.6|300.6|290.6|324.2|314.2|300.4|290.4|0
1643661300000|2022-01-31 20:35:00|301.2|291.2|305.9|295.9|308.9|298.9|299.2|289.2|0
1643661600000|2022-01-31 20:40:00|306.6|296.6|303.6|293.6|308|298|301.6|291.6|0
1643661900000|2022-01-31 20:45:00|302.8|292.8|292.6|282.6|304.7|294.7|292.6|282.6|0
1643662200000|2022-01-31 20:50:00|292.5|282.5|282|272|292.5|282.5|280.4|270.4|0
1643662500000|2022-01-31 20:55:00|282.5|272.5|289.8|279.8|303.3|293.3|281|271|0
1643662800000|2022-01-31 21:00:00|291.8|281.8|300|290|301.6|291.6|291.8|281.8|0
1643663100000|2022-01-31 21:05:00|300.8|290.8|296.9|286.9|300.8|290.8|296.5|286.5|0
1643663400000|2022-01-31 21:10:00|297.1|287.1|302.6|292.6|304.3|294.3|296.8|286.8|0
1643726100000|2022-02-01 14:35:00|288.9|278.9|299.8|289.8|301.1|291.1|284.4|274.4|0
1643726400000|2022-02-01 14:40:00|300.4|290.4|310.3|300.3|314|304|288.2|278.2|0
1643726700000|2022-02-01 14:45:00|309.8|299.8|301.4|291.4|313|303|298.8|288.8|0
1643727000000|2022-02-01 14:50:00|301.9|291.9|305.4|295.4|305.4|295.4|294.6|284.6|0
1643727300000|2022-02-01 14:55:00|307|297|300.2|290.2|313|303|298.1|288.1|0
1643727600000|2022-02-01 15:00:00|299.7|289.7|323.2|313.2|325.3|315.3|299.7|289.7|0
1643727900000|2022-02-01 15:05:00|323.3|313.3|320.1|310.1|331.3|321.3|317.2|307.2|0
1643728200000|2022-02-01 15:10:00|318.8|308.8|307.6|297.6|324|314|307.6|297.6|0
1643728500000|2022-02-01 15:15:00|308.5|298.5|314.7|304.7|317.4|307.4|306|296|0
1643728800000|2022-02-01 15:20:00|316.4|306.4|293.5|283.5|316.4|306.4|292.3|282.3|0
1643729100000|2022-02-01 15:25:00|293.1|283.1|299.5|289.5|299.9|289.9|286.9|276.9|0
1643729400000|2022-02-01 15:30:00|299.4|289.4|301.9|291.9|305.6|295.6|289|279|0
1643729700000|2022-02-01 15:35:00|300.7|290.7|300.9|290.9|309.1|299.1|293.5|283.5|0
1643730000000|2022-02-01 15:40:00|300.4|290.4|311.8|301.8|312.8|302.8|292.6|282.6|0
1643730300000|2022-02-01 15:45:00|311.6|301.6|308|298|316.5|306.5|306.2|296.2|0
1643730600000|2022-02-01 15:50:00|307.4|297.4|295.8|285.8|308.9|298.9|294.3|284.3|0
1643730900000|2022-02-01 15:55:00|295.5|285.5|283.5|273.5|295.8|285.8|280|270|0
1643731200000|2022-02-01 16:00:00|283.7|273.7|285|275|287.6|277.6|278.5|268.5|0
1643731500000|2022-02-01 16:05:00|284.8|274.8|275.8|265.8|286.1|276.1|273.2|263.2|0
1643731800000|2022-02-01 16:10:00|275.4|265.4|268.4|258.4|278.8|268.8|268.1|258.1|0
1643732100000|2022-02-01 16:15:00|268|258|273.8|263.8|275.2|265.2|268|258|0
1643732400000|2022-02-01 16:20:00|273.3|263.3|280.2|270.2|282.5|272.5|271.7|261.7|0
1643732700000|2022-02-01 16:25:00|278.9|268.9|274.7|264.7|281.3|271.3|272.4|262.4|0
1643733000000|2022-02-01 16:30:00|274.5|264.5|270.5|260.5|282.9|272.9|269.2|259.2|0
1643733300000|2022-02-01 16:35:00|270.7|260.7|275.7|265.7|278.6|268.6|268.8|258.8|0
1643733600000|2022-02-01 16:40:00|275.1|265.1|273.6|263.6|276.4|266.4|270.7|260.7|0
1643733900000|2022-02-01 16:45:00|272|262|269.2|259.2|273|263|264.3|254.3|0
1643734200000|2022-02-01 16:50:00|269.5|259.5|268|258|272.8|262.8|266.1|256.1|0
1643734500000|2022-02-01 16:55:00|267.8|257.8|265.2|255.2|269.2|259.2|261.2|251.2|0
1643734800000|2022-02-01 17:00:00|265.7|255.7|270.6|260.6|270.8|260.8|264.3|254.3|0
1643735100000|2022-02-01 17:05:00|270.1|260.1|272.4|262.4|273.1|263.1|268.1|258.1|0
1643735400000|2022-02-01 17:10:00|272.1|262.1|276.9|266.9|281.5|271.5|272.1|262.1|0
1643735700000|2022-02-01 17:15:00|276.5|266.5|271.4|261.4|276.5|266.5|270.2|260.2|0
1643736000000|2022-02-01 17:20:00|270.9|260.9|270.7|260.7|275.9|265.9|268.6|258.6|0
1643736300000|2022-02-01 17:25:00|270.8|260.8|274.4|264.4|280.8|270.8|269.6|259.6|0
1643736600000|2022-02-01 17:30:00|274.7|264.7|286.2|276.2|287.4|277.4|273.8|263.8|0
1643736900000|2022-02-01 17:35:00|284.8|274.8|283|273|285.2|275.2|279.2|269.2|0
1643737200000|2022-02-01 17:40:00|282.8|272.8|282.4|272.4|285|275|278.8|268.8|0
1643737500000|2022-02-01 17:45:00|281.9|271.9|282.7|272.7|286|276|280|270|0
1643737800000|2022-02-01 17:50:00|283|273|280.1|270.1|283.4|273.4|279.3|269.3|0
1643738100000|2022-02-01 17:55:00|279.9|269.9|265.6|255.6|279.9|269.9|260.5|250.5|0
1643738400000|2022-02-01 18:00:00|266|256|271.6|261.6|272.2|262.2|264.9|254.9|0
1643738700000|2022-02-01 18:05:00|271.4|261.4|273.5|263.5|275.2|265.2|270|260|0
1643739000000|2022-02-01 18:10:00|273.7|263.7|272.1|262.1|273.7|263.7|269.3|259.3|0
1643739300000|2022-02-01 18:15:00|272.6|262.6|271.5|261.5|274.1|264.1|269.2|259.2|0
1643739600000|2022-02-01 18:20:00|271.1|261.1|270.6|260.6|273.2|263.2|270.6|260.6|0
1643739900000|2022-02-01 18:25:00|271.2|261.2|266.4|256.4|272.2|262.2|265.3|255.3|0
1643740200000|2022-02-01 18:30:00|266.6|256.6|271.8|261.8|272.7|262.7|266.5|256.5|0
1643740500000|2022-02-01 18:35:00|272.6|262.6|269.6|259.6|280|270|269|259|0
1643740800000|2022-02-01 18:40:00|270|260|268.9|258.9|270.8|260.8|267|257|0
1643741100000|2022-02-01 18:45:00|269.4|259.4|270.4|260.4|272.3|262.3|268|258|0
1643741400000|2022-02-01 18:50:00|270.3|260.3|271.7|261.7|274.9|264.9|270.1|260.1|0
1643741700000|2022-02-01 18:55:00|272.1|262.1|272.4|262.4|279.5|269.5|271.9|261.9|0
1643742000000|2022-02-01 19:00:00|271.9|261.9|270.5|260.5|274.7|264.7|267.8|257.8|0
1643742300000|2022-02-01 19:05:00|270.3|260.3|270.3|260.3|273.4|263.4|269.9|259.9|0
1643742600000|2022-02-01 19:10:00|270.4|260.4|275.2|265.2|278.9|268.9|266.5|256.5|0
1643742900000|2022-02-01 19:15:00|274.7|264.7|277.2|267.2|278.5|268.5|271.2|261.2|0
1643743200000|2022-02-01 19:20:00|277.3|267.3|280.4|270.4|287.1|277.1|277.2|267.2|0
1643743500000|2022-02-01 19:25:00|280.7|270.7|279.2|269.2|284.3|274.3|279.1|269.1|0
1643743800000|2022-02-01 19:30:00|278.9|268.9|276|266|278.9|268.9|274.2|264.2|0
1643744100000|2022-02-01 19:35:00|276.3|266.3|277.2|267.2|283.4|273.4|274.8|264.8|0
1643744400000|2022-02-01 19:40:00|277.5|267.5|275.1|265.1|281|271|274.3|264.3|0
1643744700000|2022-02-01 19:45:00|275|265|274.8|264.8|276.4|266.4|270.5|260.5|0
1643745000000|2022-02-01 19:50:00|274.6|264.6|275.4|265.4|279.9|269.9|273.7|263.7|0
1643745300000|2022-02-01 19:55:00|275.5|265.5|274.9|264.9|279.9|269.9|272.7|262.7|0
1643745600000|2022-02-01 20:00:00|275|265|261.6|251.6|277|267|259.9|249.9|0
1643745900000|2022-02-01 20:05:00|262.5|252.5|258.4|248.4|263.8|253.8|258.2|248.2|0
1643746200000|2022-02-01 20:10:00|258.5|248.5|260.9|250.9|263.2|253.2|258.5|248.5|0
1643746500000|2022-02-01 20:15:00|260.8|250.8|260.6|250.6|264|254|258.8|248.8|0
1643746800000|2022-02-01 20:20:00|260.3|250.3|255.9|245.9|261.4|251.4|255.9|245.9|0
1643747100000|2022-02-01 20:25:00|256.2|246.2|254.5|244.5|260|250|253.8|243.8|0
1643747400000|2022-02-01 20:30:00|254.1|244.1|250|240|254.1|244.1|247.7|237.7|0
1643747700000|2022-02-01 20:35:00|250.2|240.2|258.5|248.5|258.7|248.7|248.3|238.3|0
1643748000000|2022-02-01 20:40:00|257.6|247.6|249.4|239.4|258.2|248.2|248.6|238.6|0
1643748300000|2022-02-01 20:45:00|249.3|239.3|244.5|234.5|250.4|240.4|244.4|234.4|0
1643748600000|2022-02-01 20:50:00|243.1|233.1|240|230|256.9|246.9|238.6|228.6|0
1643748900000|2022-02-01 20:55:00|240.6|230.6|244.1|234.1|244.1|234.1|236.9|226.9|0
1643749200000|2022-02-01 21:00:00|244.3|234.3|237.3|227.3|244.9|234.9|235|225|0
1643749500000|2022-02-01 21:05:00|237.5|227.5|229.8|219.8|240.7|230.7|229.4|219.4|0
1643749800000|2022-02-01 21:10:00|229.9|219.9|226.6|216.6|229.9|219.9|225.4|215.4|0
1643812500000|2022-02-02 14:35:00|219.6|209.6|208.7|198.7|221.4|211.4|203.5|193.5|0
1643812800000|2022-02-02 14:40:00|208.2|198.2|223.7|213.7|228|218|207.1|197.1|0
1643813100000|2022-02-02 14:45:00|222.5|212.5|235.9|225.9|236.5|226.5|221.2|211.2|0
1643813400000|2022-02-02 14:50:00|236.2|226.2|225.4|215.4|236.2|226.2|221.2|211.2|0
1643813700000|2022-02-02 14:55:00|224.4|214.4|224.1|214.1|232.5|222.5|221|211|0
1643814000000|2022-02-02 15:00:00|222.8|212.8|215.1|205.1|223.6|213.6|212.4|202.4|0
1643814300000|2022-02-02 15:05:00|216.2|206.2|211.1|201.1|217.9|207.9|208.4|198.4|0
1643814600000|2022-02-02 15:10:00|211.6|201.6|223.6|213.6|225.2|215.2|209.8|199.8|0
1643814900000|2022-02-02 15:15:00|224.2|214.2|225.8|215.8|232.8|222.8|220.2|210.2|0
1643815200000|2022-02-02 15:20:00|226|216|230|220|230.5|220.5|221.6|211.6|0
1643815500000|2022-02-02 15:25:00|229.5|219.5|229.4|219.4|235.1|225.1|226.2|216.2|0
1643815800000|2022-02-02 15:30:00|229.8|219.8|233.3|223.3|234.2|224.2|225.6|215.6|0
1643816100000|2022-02-02 15:35:00|233.4|223.4|230.4|220.4|240.4|230.4|229.4|219.4|0
1643816400000|2022-02-02 15:40:00|229.7|219.7|230.7|220.7|239.5|229.5|229.7|219.7|0
1643816700000|2022-02-02 15:45:00|230.5|220.5|225|215|234.7|224.7|224|214|0
1643817000000|2022-02-02 15:50:00|224.9|214.9|233.5|223.5|238.6|228.6|223.4|213.4|0
1643817300000|2022-02-02 15:55:00|234|224|229.5|219.5|234.8|224.8|229.2|219.2|0
1643817600000|2022-02-02 16:00:00|230.2|220.2|239.3|229.3|242.5|232.5|227.2|217.2|0
1643817900000|2022-02-02 16:05:00|240.1|230.1|244.4|234.4|246.1|236.1|235.2|225.2|0
1643818200000|2022-02-02 16:10:00|244.5|234.5|251|241|251|241|241|231|0
1643818500000|2022-02-02 16:15:00|249.6|239.6|244.9|234.9|253.8|243.8|242.7|232.7|0
1643818800000|2022-02-02 16:20:00|245.4|235.4|253.9|243.9|259.1|249.1|238.1|228.1|0
1643819100000|2022-02-02 16:25:00|254.2|244.2|250.6|240.6|254.7|244.7|244.4|234.4|0
1643819400000|2022-02-02 16:30:00|251|241|254.9|244.9|258.3|248.3|250.6|240.6|0
1643819700000|2022-02-02 16:35:00|255.6|245.6|262.3|252.3|265.2|255.2|253.7|243.7|0
1643820000000|2022-02-02 16:40:00|262.4|252.4|257.4|247.4|263.5|253.5|255.9|245.9|0
1643820300000|2022-02-02 16:45:00|257.3|247.3|256.1|246.1|261.1|251.1|249.8|239.8|0
1643820600000|2022-02-02 16:50:00|255.9|245.9|244.8|234.8|257.6|247.6|242|232|0
1643820900000|2022-02-02 16:55:00|244.9|234.9|239.1|229.1|247.3|237.3|239|229|0
1643821200000|2022-02-02 17:00:00|239.2|229.2|245.4|235.4|246.9|236.9|239.2|229.2|0
1643821500000|2022-02-02 17:05:00|244.8|234.8|231.1|221.1|244.8|234.8|230.9|220.9|0
1643821800000|2022-02-02 17:10:00|231.3|221.3|230.4|220.4|234.5|224.5|229.9|219.9|0
1643822100000|2022-02-02 17:15:00|230.7|220.7|237.1|227.1|239.5|229.5|229|219|0
1643822400000|2022-02-02 17:20:00|236.9|226.9|237.2|227.2|238|228|232.9|222.9|0
1643822700000|2022-02-02 17:25:00|236.7|226.7|238.4|228.4|239.6|229.6|234.2|224.2|0
1643823000000|2022-02-02 17:30:00|238.7|228.7|242.3|232.3|247.6|237.6|238.7|228.7|0
1643823300000|2022-02-02 17:35:00|242.4|232.4|237.5|227.5|244.1|234.1|237.3|227.3|0
1643823600000|2022-02-02 17:40:00|237.6|227.6|234|224|239|229|233.9|223.9|0
1643823900000|2022-02-02 17:45:00|233.8|223.8|229.1|219.1|234.3|224.3|225.6|215.6|0
1643824200000|2022-02-02 17:50:00|228.8|218.8|227|217|230.9|220.9|226.6|216.6|0
1643824500000|2022-02-02 17:55:00|227.2|217.2|219.8|209.8|229.6|219.6|219.6|209.6|0
1643824800000|2022-02-02 18:00:00|219.6|209.6|228.1|218.1|228.1|218.1|219.5|209.5|0
1643825100000|2022-02-02 18:05:00|228|218|228.8|218.8|229.9|219.9|224.8|214.8|0
1643825400000|2022-02-02 18:10:00|228.5|218.5|230.4|220.4|233.4|223.4|228.2|218.2|0
1643825700000|2022-02-02 18:15:00|230.1|220.1|230.5|220.5|232|222|225.9|215.9|0
1643826000000|2022-02-02 18:20:00|230.4|220.4|234.7|224.7|235.3|225.3|228.2|218.2|0
1643826300000|2022-02-02 18:25:00|234.6|224.6|234.2|224.2|238.2|228.2|232.8|222.8|0
1643826600000|2022-02-02 18:30:00|234.4|224.4|232.3|222.3|235.8|225.8|231.5|221.5|0
1643826900000|2022-02-02 18:35:00|232.1|222.1|227.5|217.5|232.4|222.4|227.5|217.5|0
1643827200000|2022-02-02 18:40:00|227.8|217.8|228.3|218.3|230.5|220.5|224.8|214.8|0
1643827500000|2022-02-02 18:45:00|228.5|218.5|234.8|224.8|234.8|224.8|226.6|216.6|0
1643827800000|2022-02-02 18:50:00|235|225|233.8|223.8|237.1|227.1|232.6|222.6|0
1643828100000|2022-02-02 18:55:00|233.9|223.9|233|223|235.5|225.5|231.3|221.3|0
1643828400000|2022-02-02 19:00:00|232.8|222.8|228|218|233.3|223.3|226.8|216.8|0
1643828700000|2022-02-02 19:05:00|228.2|218.2|231.4|221.4|233.5|223.5|226.9|216.9|0
1643829000000|2022-02-02 19:10:00|231.2|221.2|235.3|225.3|236.8|226.8|228.6|218.6|0
1643829300000|2022-02-02 19:15:00|235|225|232.5|222.5|241.2|231.2|231.5|221.5|0
1643829600000|2022-02-02 19:20:00|232.6|222.6|239.5|229.5|240.1|230.1|232.5|222.5|0
1643829900000|2022-02-02 19:25:00|239.4|229.4|234.7|224.7|244|234|233.8|223.8|0
1643830200000|2022-02-02 19:30:00|234.6|224.6|229.2|219.2|238.4|228.4|228|218|0
1643830500000|2022-02-02 19:35:00|229|219|231.8|221.8|234|224|227.9|217.9|0
1643830800000|2022-02-02 19:40:00|231.5|221.5|223.4|213.4|231.5|221.5|221.2|211.2|0
1643831100000|2022-02-02 19:45:00|223.3|213.3|220.7|210.7|226.7|216.7|219.3|209.3|0
1643831400000|2022-02-02 19:50:00|220.6|210.6|220|210|222.6|212.6|218.3|208.3|0
1643831700000|2022-02-02 19:55:00|220.2|210.2|224.9|214.9|225.2|215.2|220.2|210.2|0
1643832000000|2022-02-02 20:00:00|225.2|215.2|220.9|210.9|230.6|220.6|218.5|208.5|0
1643832300000|2022-02-02 20:05:00|220.8|210.8|223.4|213.4|224.3|214.3|220|210|0
1643832600000|2022-02-02 20:10:00|223|213|223|213|226.2|216.2|221.2|211.2|0
1643832900000|2022-02-02 20:15:00|222.9|212.9|216|206|225.1|215.1|215.6|205.6|0
1643833200000|2022-02-02 20:20:00|215.4|205.4|219.3|209.3|220|210|212.9|202.9|0
1643833500000|2022-02-02 20:25:00|219|209|222|212|226.4|216.4|216.4|206.4|0
1643833800000|2022-02-02 20:30:00|221.9|211.9|218.3|208.3|224.2|214.2|218.3|208.3|0
1643834100000|2022-02-02 20:35:00|218.6|208.6|222.2|212.2|224.7|214.7|217.3|207.3|0
1643834400000|2022-02-02 20:40:00|222.3|212.3|221.1|211.1|225|215|219.8|209.8|0
1643834700000|2022-02-02 20:45:00|220.5|210.5|218.5|208.5|221.8|211.8|217|207|0
1643835000000|2022-02-02 20:50:00|218.7|208.7|217.6|207.6|229.3|219.3|217|207|0
1643835300000|2022-02-02 20:55:00|218.2|208.2|221.2|211.2|221.2|211.2|214.2|204.2|0
1643835600000|2022-02-02 21:00:00|220.9|210.9|225.2|215.2|225.4|215.4|218.8|208.8|0
1643835900000|2022-02-02 21:05:00|225.5|215.5|272.8|262.8|274.9|264.9|224.7|214.7|0
1643836200000|2022-02-02 21:10:00|273.8|263.8|282.8|272.8|290.2|280.2|273.8|263.8|0
1643898900000|2022-02-03 14:35:00|321.1|311.1|315.3|305.3|327.4|317.4|308.1|298.1|0
1643899200000|2022-02-03 14:40:00|315.1|305.1|316.7|306.7|321.5|311.5|306.1|296.1|0
1643899500000|2022-02-03 14:45:00|318.3|308.3|330.3|320.3|331.7|321.7|318.3|308.3|0
1643899800000|2022-02-03 14:50:00|329.2|319.2|331|321|333.9|323.9|318.4|308.4|0
1643900100000|2022-02-03 14:55:00|330.8|320.8|331|321|334.2|324.2|324.1|314.1|0
1643900400000|2022-02-03 15:00:00|332|322|327.6|317.6|339.3|329.3|320.7|310.7|0
1643900700000|2022-02-03 15:05:00|329.3|319.3|322.2|312.2|332.4|322.4|316.4|306.4|0
1643901000000|2022-02-03 15:10:00|319.8|309.8|314.8|304.8|328.6|318.6|314.3|304.3|0
1643901300000|2022-02-03 15:15:00|315.7|305.7|306|296|316.9|306.9|305.7|295.7|0
1643901600000|2022-02-03 15:20:00|305.4|295.4|306.7|296.7|308.3|298.3|295.9|285.9|0
1643901900000|2022-02-03 15:25:00|307.1|297.1|292.7|282.7|309.3|299.3|292.7|282.7|0
1643902200000|2022-02-03 15:30:00|293.1|283.1|302.4|292.4|305.6|295.6|288|278|0
1643902500000|2022-02-03 15:35:00|301.8|291.8|302.6|292.6|306.7|296.7|297.8|287.8|0
1643902800000|2022-02-03 15:40:00|302.8|292.8|307.9|297.9|309.1|299.1|296|286|0
1643903100000|2022-02-03 15:45:00|307.2|297.2|318.5|308.5|319.2|309.2|305.3|295.3|0
1643903400000|2022-02-03 15:50:00|317.7|307.7|312|302|319.1|309.1|310.3|300.3|0
1643903700000|2022-02-03 15:55:00|311.9|301.9|315.3|305.3|317.3|307.3|307.2|297.2|0
1643904000000|2022-02-03 16:00:00|315.4|305.4|317.9|307.9|323.8|313.8|313.5|303.5|0
1643904300000|2022-02-03 16:05:00|318.6|308.6|309.2|299.2|318.6|308.6|304.6|294.6|0
1643904600000|2022-02-03 16:10:00|310|300|293.7|283.7|312.2|302.2|292.7|282.7|0
1643904900000|2022-02-03 16:15:00|293.3|283.3|295.6|285.6|298.8|288.8|292.2|282.2|0
1643905200000|2022-02-03 16:20:00|295.9|285.9|317.5|307.5|319.2|309.2|295|285|0
1643905500000|2022-02-03 16:25:00|317.7|307.7|319.5|309.5|324.5|314.5|314.8|304.8|0
1643905800000|2022-02-03 16:30:00|319.1|309.1|324.4|314.4|326.7|316.7|318.2|308.2|0
1643906100000|2022-02-03 16:35:00|324.8|314.8|322.2|312.2|325.3|315.3|318.1|308.1|0
1643906400000|2022-02-03 16:40:00|321.7|311.7|319.9|309.9|325.4|315.4|315.8|305.8|0
1643906700000|2022-02-03 16:45:00|319|309|323.3|313.3|324.3|314.3|316.6|306.6|0
1643907000000|2022-02-03 16:50:00|323.2|313.2|325.1|315.1|327.7|317.7|317.3|307.3|0
1643907300000|2022-02-03 16:55:00|324.9|314.9|336.7|326.7|336.7|326.7|321|311|0
1643907600000|2022-02-03 17:00:00|337.4|327.4|345.9|335.9|346.4|336.4|331.8|321.8|0
1643907900000|2022-02-03 17:05:00|344.9|334.9|340.1|330.1|347.3|337.3|340.1|330.1|0
1643908200000|2022-02-03 17:10:00|341.4|331.4|331.7|321.7|344.6|334.6|331.6|321.6|0
1643908500000|2022-02-03 17:15:00|332|322|347.8|337.8|348|338|329.3|319.3|0
1643908800000|2022-02-03 17:20:00|349.8|339.8|337.8|327.8|349.8|339.8|337.5|327.5|0
1643909100000|2022-02-03 17:25:00|339.4|329.4|333.8|323.8|339.4|329.4|332.3|322.3|0
1643909400000|2022-02-03 17:30:00|334.8|324.8|337.5|327.5|342.8|332.8|331.1|321.1|0
1643909700000|2022-02-03 17:35:00|337.4|327.4|333.3|323.3|337.8|327.8|328.8|318.8|0
1643910000000|2022-02-03 17:40:00|332.9|322.9|341.5|331.5|341.5|331.5|328.9|318.9|0
1643910300000|2022-02-03 17:45:00|339.3|329.3|345.9|335.9|347.8|337.8|337|327|0
1643910600000|2022-02-03 17:50:00|345|335|345.1|335.1|348.1|338.1|341.1|331.1|0
1643910900000|2022-02-03 17:55:00|345.5|335.5|339.2|329.2|347.8|337.8|338.1|328.1|0
1643911200000|2022-02-03 18:00:00|340.2|330.2|345.2|335.2|347.2|337.2|340.2|330.2|0
1643911500000|2022-02-03 18:05:00|345.1|335.1|345.5|335.5|346.4|336.4|339.4|329.4|0
1643911800000|2022-02-03 18:10:00|347.5|337.5|341.9|331.9|350.2|340.2|341.9|331.9|0
1643912100000|2022-02-03 18:15:00|342.3|332.3|340.3|330.3|344.8|334.8|338.5|328.5|0
1643912400000|2022-02-03 18:20:00|340.7|330.7|332.1|322.1|342|332|329.5|319.5|0
1643912700000|2022-02-03 18:25:00|332.3|322.3|335.2|325.2|336.8|326.8|331.1|321.1|0
1643913000000|2022-02-03 18:30:00|335.4|325.4|331.7|321.7|337.4|327.4|327.1|317.1|0
1643913300000|2022-02-03 18:35:00|331.8|321.8|341.2|331.2|344.2|334.2|331.8|321.8|0
1643913600000|2022-02-03 18:40:00|340.7|330.7|341.6|331.6|342.7|332.7|338.1|328.1|0
1643913900000|2022-02-03 18:45:00|341.1|331.1|338.8|328.8|341.7|331.7|335.5|325.5|0
1643914200000|2022-02-03 18:50:00|338.7|328.7|343.4|333.4|344.7|334.7|338.5|328.5|0
1643914500000|2022-02-03 18:55:00|342.3|332.3|343|333|345.8|335.8|339.4|329.4|0
1643914800000|2022-02-03 19:00:00|343.4|333.4|335|325|344.4|334.4|332.4|322.4|0
1643915100000|2022-02-03 19:05:00|335.3|325.3|338.5|328.5|338.5|328.5|331.5|321.5|0
1643915400000|2022-02-03 19:10:00|338|328|345.9|335.9|346.7|336.7|337|327|0
1643915700000|2022-02-03 19:15:00|345.1|335.1|342.8|332.8|345.4|335.4|340.4|330.4|0
1643916000000|2022-02-03 19:20:00|342.9|332.9|344.4|334.4|346.6|336.6|339.7|329.7|0
1643916300000|2022-02-03 19:25:00|344.8|334.8|348.3|338.3|351.4|341.4|342.8|332.8|0
1643916600000|2022-02-03 19:30:00|348.4|338.4|354.3|344.3|356.1|346.1|346.6|336.6|0
1643916900000|2022-02-03 19:35:00|354.5|344.5|365.5|355.5|366.7|356.7|351.8|341.8|0
1643917200000|2022-02-03 19:40:00|365.4|355.4|374|364|374.3|364.3|365|355|0
1643917500000|2022-02-03 19:45:00|374.5|364.5|375|365|378.2|368.2|371.3|361.3|0
1643917800000|2022-02-03 19:50:00|375.5|365.5|373|363|382.6|372.6|366.2|356.2|0
1643918100000|2022-02-03 19:55:00|373.6|363.6|370.6|360.6|373.7|363.7|367.2|357.2|0
1643918400000|2022-02-03 20:00:00|370.3|360.3|374.2|364.2|377.1|367.1|365.3|355.3|0
1643918700000|2022-02-03 20:05:00|373.3|363.3|372.7|362.7|375|365|366.8|356.8|0
1643919000000|2022-02-03 20:10:00|372.3|362.3|367|357|375.7|365.7|365|355|0
1643919300000|2022-02-03 20:15:00|367.2|357.2|360.4|350.4|367.2|357.2|360.1|350.1|0
1643919600000|2022-02-03 20:20:00|360.7|350.7|356.2|346.2|362.6|352.6|350.2|340.2|0
1643919900000|2022-02-03 20:25:00|356.1|346.1|361|351|364.4|354.4|356.1|346.1|0
1643920200000|2022-02-03 20:30:00|361.3|351.3|378.1|368.1|378.1|368.1|361.3|351.3|0
1643920500000|2022-02-03 20:35:00|378.3|368.3|377.7|367.7|384.7|374.7|372.3|362.3|0
1643920800000|2022-02-03 20:40:00|377.9|367.9|376.3|366.3|380.4|370.4|370.6|360.6|0
1643921100000|2022-02-03 20:45:00|377.8|367.8|386.2|376.2|388.7|378.7|377.8|367.8|0
1643921400000|2022-02-03 20:50:00|389.7|379.7|405.2|395.2|408.3|398.3|388.9|378.9|0
1643921700000|2022-02-03 20:55:00|403.3|393.3|397.4|387.4|403.8|393.8|384.9|374.9|0
1643922000000|2022-02-03 21:00:00|395.1|385.1|329.9|319.9|395.1|385.1|318.8|308.8|0
1643922300000|2022-02-03 21:05:00|330.9|320.9|343.7|333.7|349.2|339.2|325.5|315.5|0
1643922600000|2022-02-03 21:10:00|342.9|332.9|329.8|319.8|344.6|334.6|328.4|318.4|0
1643985300000|2022-02-04 14:35:00|400|390|400.8|390.8|408.2|398.2|392|382|0
1643985600000|2022-02-04 14:40:00|399.4|389.4|361.5|351.5|399.4|389.4|358.1|348.1|0
1643985900000|2022-02-04 14:45:00|362.8|352.8|365.2|355.2|369|359|351|341|0
1643986200000|2022-02-04 14:50:00|364.8|354.8|382.3|372.3|384.6|374.6|362.4|352.4|0
1643986500000|2022-02-04 14:55:00|381.4|371.4|361.9|351.9|381.4|371.4|355.4|345.4|0
1643986800000|2022-02-04 15:00:00|360.2|350.2|348.3|338.3|361.2|351.2|345.5|335.5|0
1643987100000|2022-02-04 15:05:00|347.5|337.5|353.9|343.9|354.3|344.3|341.5|331.5|0
1643987400000|2022-02-04 15:10:00|354.9|344.9|345.6|335.6|366.7|356.7|343.3|333.3|0
1643987700000|2022-02-04 15:15:00|346.2|336.2|336.6|326.6|346.2|336.2|330.8|320.8|0
1643988000000|2022-02-04 15:20:00|336.7|326.7|350.5|340.5|353.3|343.3|336.7|326.7|0
1643988300000|2022-02-04 15:25:00|351.4|341.4|367.6|357.6|367.6|357.6|339.7|329.7|0
1643988600000|2022-02-04 15:30:00|367.3|357.3|358|348|368|358|355.9|345.9|0
1643988900000|2022-02-04 15:35:00|359.4|349.4|375.2|365.2|376.4|366.4|358|348|0
1643989200000|2022-02-04 15:40:00|375.7|365.7|385.1|375.1|387.6|377.6|368.1|358.1|0
1643989500000|2022-02-04 15:45:00|386.1|376.1|399.4|389.4|410|400|385.2|375.2|0
1643989800000|2022-02-04 15:50:00|398.5|388.5|395.5|385.5|405.3|395.3|392.4|382.4|0
1643990100000|2022-02-04 15:55:00|397|387|399|389|402.2|392.2|390|380|0
1643990400000|2022-02-04 16:00:00|398.5|388.5|390.7|380.7|405.7|395.7|387.5|377.5|0
1643990700000|2022-02-04 16:05:00|390.3|380.3|398.7|388.7|399.9|389.9|387.6|377.6|0
1643991000000|2022-02-04 16:10:00|398.6|388.6|410.1|400.1|414.9|404.9|398|388|0
1643991300000|2022-02-04 16:15:00|410.7|400.7|404.5|394.5|421|411|402.7|392.7|0
1643991600000|2022-02-04 16:20:00|405.3|395.3|403.5|393.5|412|402|400.7|390.7|0
1643991900000|2022-02-04 16:25:00|402.8|392.8|387.5|377.5|402.8|392.8|381.7|371.7|0
1643992200000|2022-02-04 16:30:00|388.3|378.3|376.5|366.5|389.4|379.4|373.5|363.5|0
1643992500000|2022-02-04 16:35:00|376.6|366.6|372.9|362.9|376.7|366.7|368.1|358.1|0
1643992800000|2022-02-04 16:40:00|373|363|371.3|361.3|376.4|366.4|367.9|357.9|0
1643993100000|2022-02-04 16:45:00|372.2|362.2|359.5|349.5|372.7|362.7|357|347|0
1643993400000|2022-02-04 16:50:00|358.7|348.7|360.4|350.4|364.4|354.4|358.1|348.1|0
1643993700000|2022-02-04 16:55:00|359.6|349.6|362.5|352.5|362.6|352.6|348.5|338.5|0
1643994000000|2022-02-04 17:00:00|360.7|350.7|363.9|353.9|370|360|360.1|350.1|0
1643994300000|2022-02-04 17:05:00|364.1|354.1|360.8|350.8|370.1|360.1|359|349|0
1643994600000|2022-02-04 17:10:00|359.6|349.6|356.7|346.7|370.3|360.3|353.2|343.2|0
1643994900000|2022-02-04 17:15:00|356.8|346.8|356|346|361.5|351.5|350.7|340.7|0
1643995200000|2022-02-04 17:20:00|356.4|346.4|360.4|350.4|363.7|353.7|352.4|342.4|0
1643995500000|2022-02-04 17:25:00|360.2|350.2|359.5|349.5|363.1|353.1|354|344|0
1643995800000|2022-02-04 17:30:00|357.8|347.8|363|353|369.9|359.9|351.9|341.9|0
1643996100000|2022-02-04 17:35:00|363.1|353.1|353.8|343.8|365.4|355.4|353.7|343.7|0
1643996400000|2022-02-04 17:40:00|353.2|343.2|349.5|339.5|356|346|346.5|336.5|0
1643996700000|2022-02-04 17:45:00|349.9|339.9|343.9|333.9|352.2|342.2|343.8|333.8|0
1643997000000|2022-02-04 17:50:00|344|334|345.7|335.7|347.6|337.6|341.1|331.1|0
1643997300000|2022-02-04 17:55:00|345.3|335.3|339.6|329.6|347.7|337.7|338.2|328.2|0
1643997600000|2022-02-04 18:00:00|337.6|327.6|324.8|314.8|338.1|328.1|323.9|313.9|0
1643997900000|2022-02-04 18:05:00|324.7|314.7|316.7|306.7|326.8|316.8|314.3|304.3|0
1643998200000|2022-02-04 18:10:00|317|307|317.1|307.1|320|310|313.4|303.4|0
1643998500000|2022-02-04 18:15:00|316.7|306.7|319.8|309.8|322.9|312.9|315.6|305.6|0
1643998800000|2022-02-04 18:20:00|319|309|308.7|298.7|320.8|310.8|308.2|298.2|0
1643999100000|2022-02-04 18:25:00|308.6|298.6|315.7|305.7|318.3|308.3|308.6|298.6|0
1643999400000|2022-02-04 18:30:00|315.4|305.4|310.5|300.5|317.8|307.8|310.1|300.1|0
1643999700000|2022-02-04 18:35:00|310.9|300.9|316.7|306.7|319.3|309.3|310.5|300.5|0
1644000000000|2022-02-04 18:40:00|316.3|306.3|305.5|295.5|316.3|306.3|303.8|293.8|0
1644000300000|2022-02-04 18:45:00|305.3|295.3|308.2|298.2|313.4|303.4|305.3|295.3|0
1644000600000|2022-02-04 18:50:00|307.2|297.2|302.8|292.8|307.6|297.6|301.9|291.9|0
1644000900000|2022-02-04 18:55:00|303.2|293.2|304.2|294.2|308.2|298.2|302|292|0
1644001200000|2022-02-04 19:00:00|303.5|293.5|308.7|298.7|309.3|299.3|302.1|292.1|0
1644001500000|2022-02-04 19:05:00|308.5|298.5|303.3|293.3|309.5|299.5|302.5|292.5|0
1644001800000|2022-02-04 19:10:00|303.2|293.2|311.9|301.9|316.1|306.1|301.9|291.9|0
1644002100000|2022-02-04 19:15:00|311.7|301.7|319.8|309.8|319.8|309.8|310.4|300.4|0
1644002400000|2022-02-04 19:20:00|320.2|310.2|313.1|303.1|320.4|310.4|310|300|0
1644002700000|2022-02-04 19:25:00|312.9|302.9|311.6|301.6|314.2|304.2|307|297|0
1644003000000|2022-02-04 19:30:00|311.8|301.8|304.9|294.9|312.9|302.9|301.2|291.2|0
1644003300000|2022-02-04 19:35:00|304.2|294.2|301.7|291.7|304.5|294.5|297.6|287.6|0
1644003600000|2022-02-04 19:40:00|301.9|291.9|309.3|299.3|315.6|305.6|300|290|0
1644003900000|2022-02-04 19:45:00|309.5|299.5|310.6|300.6|313.3|303.3|308|298|0
1644004200000|2022-02-04 19:50:00|309.7|299.7|303.6|293.6|310.7|300.7|303.3|293.3|0
1644004500000|2022-02-04 19:55:00|304.1|294.1|302.2|292.2|305.9|295.9|301.4|291.4|0
1644004800000|2022-02-04 20:00:00|301.7|291.7|287.9|277.9|301.7|291.7|287.9|277.9|0
1644005100000|2022-02-04 20:05:00|288|278|287.3|277.3|290|280|285.2|275.2|0
1644005400000|2022-02-04 20:10:00|287.4|277.4|282.7|272.7|288.4|278.4|279.6|269.6|0
1644005700000|2022-02-04 20:15:00|282.1|272.1|291.6|281.6|291.7|281.7|281.5|271.5|0
1644006000000|2022-02-04 20:20:00|291.3|281.3|286.7|276.7|292|282|286.2|276.2|0
1644006300000|2022-02-04 20:25:00|286.4|276.4|291.1|281.1|293|283|283.4|273.4|0
1644006600000|2022-02-04 20:30:00|290.7|280.7|284.5|274.5|291.5|281.5|281.4|271.4|0
1644006900000|2022-02-04 20:35:00|285|275|289.9|279.9|290|280|284.9|274.9|0
1644007200000|2022-02-04 20:40:00|289.4|279.4|301|291|302.1|292.1|289.1|279.1|0
1644007500000|2022-02-04 20:45:00|301.3|291.3|307.7|297.7|311.4|301.4|298.3|288.3|0
1644007800000|2022-02-04 20:50:00|307.2|297.2|312.6|302.6|323|313|302.5|292.5|0
1644008100000|2022-02-04 20:55:00|312.9|302.9|325.3|315.3|325.3|315.3|312.9|302.9|0
1644008400000|2022-02-04 21:00:00|324.7|314.7|335.8|325.8|338.1|328.1|320.5|310.5|0
1644008700000|2022-02-04 21:05:00|335.9|325.9|337|327|339.4|329.4|334.4|324.4|0
1644009000000|2022-02-04 21:10:00|336.9|326.9|331.8|321.8|341.1|331.1|331.5|321.5|0
1644244500000|2022-02-07 14:35:00|310.3|300.3|293.1|283.1|310.5|300.5|291.7|281.7|0
1644244800000|2022-02-07 14:40:00|293.6|283.6|289.5|279.5|297.9|287.9|284.5|274.5|0
1644245100000|2022-02-07 14:45:00|288.9|278.9|298.2|288.2|301.7|291.7|286.5|276.5|0
1644245400000|2022-02-07 14:50:00|296.9|286.9|273.9|263.9|297.7|287.7|273.9|263.9|0
1644245700000|2022-02-07 14:55:00|274.1|264.1|278.5|268.5|286|276|273.2|263.2|0
1644246000000|2022-02-07 15:00:00|279.6|269.6|287.9|277.9|292.5|282.5|277.1|267.1|0
1644246300000|2022-02-07 15:05:00|286.9|276.9|282.7|272.7|290.5|280.5|280.2|270.2|0
1644246600000|2022-02-07 15:10:00|282.3|272.3|299.7|289.7|300.9|290.9|280.2|270.2|0
1644246900000|2022-02-07 15:15:00|299.6|289.6|300.3|290.3|306.1|296.1|295.2|285.2|0
1644247200000|2022-02-07 15:20:00|299.8|289.8|292.4|282.4|302.4|292.4|289.8|279.8|0
1644247500000|2022-02-07 15:25:00|292.2|282.2|291.2|281.2|295.7|285.7|284.8|274.8|0
1644247800000|2022-02-07 15:30:00|290.3|280.3|280.5|270.5|296.5|286.5|270.3|260.3|0
1644248100000|2022-02-07 15:35:00|280.7|270.7|284.6|274.6|286.7|276.7|278.2|268.2|0
1644248400000|2022-02-07 15:40:00|284.2|274.2|294.8|284.8|299|289|284.2|274.2|0
1644248700000|2022-02-07 15:45:00|295.2|285.2|297.4|287.4|300|290|289.5|279.5|0
1644249000000|2022-02-07 15:50:00|296.7|286.7|292.7|282.7|298.9|288.9|287.7|277.7|0
1644249300000|2022-02-07 15:55:00|294.1|284.1|291.3|281.3|297.6|287.6|289.2|279.2|0
1644249600000|2022-02-07 16:00:00|291.7|281.7|294.9|284.9|298.3|288.3|285.1|275.1|0
1644249900000|2022-02-07 16:05:00|294.5|284.5|306.2|296.2|308.2|298.2|291.3|281.3|0
1644250200000|2022-02-07 16:10:00|305.3|295.3|300.3|290.3|306.6|296.6|299.9|289.9|0
1644250500000|2022-02-07 16:15:00|300.9|290.9|306.1|296.1|311.6|301.6|300.4|290.4|0
1644250800000|2022-02-07 16:20:00|306.5|296.5|310.1|300.1|313.7|303.7|304.7|294.7|0
1644251100000|2022-02-07 16:25:00|309.8|299.8|307.7|297.7|309.8|299.8|300.4|290.4|0
1644251400000|2022-02-07 16:30:00|306.8|296.8|314.1|304.1|317.8|307.8|306.8|296.8|0
1644251700000|2022-02-07 16:35:00|314.3|304.3|326.5|316.5|328.8|318.8|313.3|303.3|0
1644252000000|2022-02-07 16:40:00|326.6|316.6|335.7|325.7|337.4|327.4|325.4|315.4|0
1644252300000|2022-02-07 16:45:00|336.1|326.1|328.5|318.5|336.1|326.1|319.9|309.9|0
1644252600000|2022-02-07 16:50:00|329.2|319.2|329|319|334|324|326.2|316.2|0
1644252900000|2022-02-07 16:55:00|329.5|319.5|323|313|331.8|321.8|321.7|311.7|0
1644253200000|2022-02-07 17:00:00|323.1|313.1|321.3|311.3|329.8|319.8|319|309|0
1644253500000|2022-02-07 17:05:00|321|311|328.7|318.7|329.4|319.4|320.5|310.5|0
1644253800000|2022-02-07 17:10:00|327.7|317.7|325.7|315.7|329.3|319.3|322.7|312.7|0
1644254100000|2022-02-07 17:15:00|325.9|315.9|322|312|327.7|317.7|317.4|307.4|0
1644254400000|2022-02-07 17:20:00|322.5|312.5|317.8|307.8|323.7|313.7|316.2|306.2|0
1644254700000|2022-02-07 17:25:00|318|308|329.2|319.2|329.9|319.9|316|306|0
1644255000000|2022-02-07 17:30:00|329.3|319.3|326.1|316.1|334.1|324.1|323.5|313.5|0
1644255300000|2022-02-07 17:35:00|326.4|316.4|336|326|340.6|330.6|323.4|313.4|0
1644255600000|2022-02-07 17:40:00|335.1|325.1|330.1|320.1|335.1|325.1|327.5|317.5|0
1644255900000|2022-02-07 17:45:00|329.3|319.3|325.6|315.6|331.8|321.8|321.3|311.3|0
1644256200000|2022-02-07 17:50:00|325.5|315.5|328.1|318.1|328.4|318.4|323|313|0
1644256500000|2022-02-07 17:55:00|328.4|318.4|327.5|317.5|330.6|320.6|323.2|313.2|0
1644256800000|2022-02-07 18:00:00|328.1|318.1|319.6|309.6|330.5|320.5|315.9|305.9|0
1644257100000|2022-02-07 18:05:00|319.4|309.4|313.9|303.9|321|311|313|303|0
1644257400000|2022-02-07 18:10:00|315.6|305.6|310.3|300.3|316.8|306.8|306.5|296.5|0
1644257700000|2022-02-07 18:15:00|310.4|300.4|312.7|302.7|315.3|305.3|309.6|299.6|0
1644258000000|2022-02-07 18:20:00|312.4|302.4|312.7|302.7|314.9|304.9|308.4|298.4|0
1644258300000|2022-02-07 18:25:00|311.9|301.9|308.3|298.3|313.9|303.9|306.5|296.5|0
1644258600000|2022-02-07 18:30:00|307.8|297.8|310.9|300.9|312.1|302.1|304.8|294.8|0
1644258900000|2022-02-07 18:35:00|310.3|300.3|307.8|297.8|312.3|302.3|306.1|296.1|0
1644259200000|2022-02-07 18:40:00|308|298|308.3|298.3|308.9|298.9|305.6|295.6|0
1644259500000|2022-02-07 18:45:00|308|298|314.7|304.7|316.4|306.4|306.6|296.6|0
1644259800000|2022-02-07 18:50:00|314.4|304.4|313.7|303.7|316.2|306.2|310.7|300.7|0
1644260100000|2022-02-07 18:55:00|313.6|303.6|304.9|294.9|313.6|303.6|302.8|292.8|0
1644260400000|2022-02-07 19:00:00|304.7|294.7|307.4|297.4|308.7|298.7|303.6|293.6|0
1644260700000|2022-02-07 19:05:00|306.6|296.6|308.3|298.3|313.8|303.8|301.5|291.5|0
1644261000000|2022-02-07 19:10:00|308.2|298.2|308.4|298.4|308.4|298.4|304.2|294.2|0
1644261300000|2022-02-07 19:15:00|308.2|298.2|304.3|294.3|309.7|299.7|300.5|290.5|0
1644261600000|2022-02-07 19:20:00|304.6|294.6|306.3|296.3|308.6|298.6|302.2|292.2|0
1644261900000|2022-02-07 19:25:00|306.7|296.7|292.4|282.4|306.9|296.9|292.4|282.4|0
1644262200000|2022-02-07 19:30:00|291.9|281.9|292.6|282.6|295.1|285.1|289.7|279.7|0
1644262500000|2022-02-07 19:35:00|292.5|282.5|294.6|284.6|297|287|289.2|279.2|0
1644262800000|2022-02-07 19:40:00|294.7|284.7|288.7|278.7|296.3|286.3|287.6|277.6|0
1644263100000|2022-02-07 19:45:00|289|279|293.3|283.3|293.9|283.9|287.7|277.7|0
1644263400000|2022-02-07 19:50:00|293.7|283.7|294.1|284.1|299|289|293|283|0
1644263700000|2022-02-07 19:55:00|293.5|283.5|295.5|285.5|296.6|286.6|291.3|281.3|0
1644264000000|2022-02-07 20:00:00|295.8|285.8|285.7|275.7|301.2|291.2|285.2|275.2|0
1644264300000|2022-02-07 20:05:00|285.5|275.5|286.2|276.2|292.1|282.1|284|274|0
1644264600000|2022-02-07 20:10:00|286.7|276.7|277|267|287.7|277.7|277|267|0
1644264900000|2022-02-07 20:15:00|276.6|266.6|282.9|272.9|282.9|272.9|276.6|266.6|0
1644265200000|2022-02-07 20:20:00|284|274|290.9|280.9|292.9|282.9|282.5|272.5|0
1644265500000|2022-02-07 20:25:00|291|281|301.6|291.6|304.2|294.2|288.8|278.8|0
1644265800000|2022-02-07 20:30:00|301.9|291.9|301.5|291.5|303.8|293.8|297.5|287.5|0
1644266100000|2022-02-07 20:35:00|301.3|291.3|316|306|316.4|306.4|298.1|288.1|0
1644266400000|2022-02-07 20:40:00|316.5|306.5|319.1|309.1|321.1|311.1|307.4|297.4|0
1644266700000|2022-02-07 20:45:00|321.2|311.2|326.1|316.1|327.6|317.6|319|309|0
1644267000000|2022-02-07 20:50:00|326.4|316.4|339.4|329.4|341.4|331.4|318.6|308.6|0
1644267300000|2022-02-07 20:55:00|337.4|327.4|332.3|322.3|347|337|330.6|320.6|0
1644267600000|2022-02-07 21:00:00|330.1|320.1|322.8|312.8|331.1|321.1|322|312|0
1644267900000|2022-02-07 21:05:00|323.2|313.2|323.7|313.7|324.1|314.1|322.2|312.2|0
1644268200000|2022-02-07 21:10:00|323.5|313.5|322.4|312.4|324|314|321.6|311.6|0
1644330900000|2022-02-08 14:35:00|340.4|330.4|320.3|310.3|340.6|330.6|315.7|305.7|0
1644331200000|2022-02-08 14:40:00|320.5|310.5|325.8|315.8|330.4|320.4|313.4|303.4|0
1644331500000|2022-02-08 14:45:00|326.1|316.1|326.7|316.7|329.9|319.9|316.2|306.2|0
1644331800000|2022-02-08 14:50:00|326.3|316.3|329.8|319.8|333.8|323.8|322.8|312.8|0
1644332100000|2022-02-08 14:55:00|329.6|319.6|336|326|336.3|326.3|324.1|314.1|0
1644332400000|2022-02-08 15:00:00|335.2|325.2|357.4|347.4|360.6|350.6|334.9|324.9|0
1644332700000|2022-02-08 15:05:00|357.2|347.2|350.5|340.5|360.3|350.3|346.8|336.8|0
1644333000000|2022-02-08 15:10:00|351.4|341.4|349.3|339.3|357.6|347.6|346.2|336.2|0
1644333300000|2022-02-08 15:15:00|350|340|336.7|326.7|350|340|331.6|321.6|0
1644333600000|2022-02-08 15:20:00|336.3|326.3|337.9|327.9|340.5|330.5|334.6|324.6|0
1644333900000|2022-02-08 15:25:00|337.8|327.8|349.1|339.1|354.1|344.1|336.3|326.3|0
1644334200000|2022-02-08 15:30:00|349.6|339.6|353.1|343.1|353.4|343.4|345.8|335.8|0
1644334500000|2022-02-08 15:35:00|353.8|343.8|340.7|330.7|359|349|338.4|328.4|0
1644334800000|2022-02-08 15:40:00|340.9|330.9|332.3|322.3|343.9|333.9|331.7|321.7|0
1644335100000|2022-02-08 15:45:00|332.9|322.9|307.9|297.9|332.9|322.9|304|294|0
1644335400000|2022-02-08 15:50:00|307.7|297.7|299.5|289.5|309.5|299.5|296.6|286.6|0
1644335700000|2022-02-08 15:55:00|300|290|302.2|292.2|303.3|293.3|299.2|289.2|0
1644336000000|2022-02-08 16:00:00|302.8|292.8|290.7|280.7|303.4|293.4|290.6|280.6|0
1644336300000|2022-02-08 16:05:00|290.4|280.4|288.4|278.4|295.5|285.5|288.2|278.2|0
1644336600000|2022-02-08 16:10:00|288.3|278.3|285.7|275.7|293.6|283.6|284.1|274.1|0
1644336900000|2022-02-08 16:15:00|285.3|275.3|281.7|271.7|286.8|276.8|280.4|270.4|0
1644337200000|2022-02-08 16:20:00|282|272|286.4|276.4|289.6|279.6|281.6|271.6|0
1644337500000|2022-02-08 16:25:00|285.8|275.8|284.3|274.3|289.6|279.6|283.8|273.8|0
1644337800000|2022-02-08 16:30:00|284.6|274.6|278.7|268.7|285.4|275.4|275.8|265.8|0
1644338100000|2022-02-08 16:35:00|279.2|269.2|277|267|282.1|272.1|274.6|264.6|0
1644338400000|2022-02-08 16:40:00|277.2|267.2|277.1|267.1|280.4|270.4|274.6|264.6|0
1644338700000|2022-02-08 16:45:00|276.6|266.6|278.3|268.3|278.3|268.3|273.5|263.5|0
1644339000000|2022-02-08 16:50:00|277.9|267.9|278.3|268.3|281.8|271.8|274|264|0
1644339300000|2022-02-08 16:55:00|278.2|268.2|277.4|267.4|280.2|270.2|275.6|265.6|0
1644339600000|2022-02-08 17:00:00|277.6|267.6|277.5|267.5|278.6|268.6|271.1|261.1|0
1644339900000|2022-02-08 17:05:00|277|267|283.6|273.6|285.3|275.3|277|267|0
1644340200000|2022-02-08 17:10:00|283.2|273.2|283.8|273.8|285.1|275.1|279.8|269.8|0
1644340500000|2022-02-08 17:15:00|283.5|273.5|278.5|268.5|286|276|278.1|268.1|0
1644340800000|2022-02-08 17:20:00|278.4|268.4|277.4|267.4|280.3|270.3|274.7|264.7|0
1644341100000|2022-02-08 17:25:00|277.2|267.2|274.5|264.5|278.5|268.5|273.9|263.9|0
1644341400000|2022-02-08 17:30:00|274.2|264.2|266.3|256.3|274.2|264.2|266.1|256.1|0
1644341700000|2022-02-08 17:35:00|267|257|260.3|250.3|267.6|257.6|258.8|248.8|0
1644342000000|2022-02-08 17:40:00|260.2|250.2|261.6|251.6|262|252|257.9|247.9|0
1644342300000|2022-02-08 17:45:00|275.4|265.4|265.3|255.3|275.4|265.4|260.6|250.6|0
1644342600000|2022-02-08 17:50:00|265.5|255.5|265|255|266.2|256.2|263.4|253.4|0
1644342900000|2022-02-08 17:55:00|264.8|254.8|268.4|258.4|269.7|259.7|264.5|254.5|0
1644343200000|2022-02-08 18:00:00|268.9|258.9|271.8|261.8|273.5|263.5|268.7|258.7|0
1644343500000|2022-02-08 18:05:00|271.4|261.4|273.9|263.9|275.6|265.6|271.1|261.1|0
1644343800000|2022-02-08 18:10:00|273.6|263.6|270|260|277|267|269.7|259.7|0
1644344100000|2022-02-08 18:15:00|270.2|260.2|278.5|268.5|283.2|273.2|270.2|260.2|0
1644344400000|2022-02-08 18:20:00|278|268|279.2|269.2|280.8|270.8|276.3|266.3|0
1644344700000|2022-02-08 18:25:00|279|269|279.4|269.4|282.8|272.8|277.4|267.4|0
1644345000000|2022-02-08 18:30:00|279.2|269.2|275|265|279.2|269.2|274.2|264.2|0
1644345300000|2022-02-08 18:35:00|274.5|264.5|279.5|269.5|281.9|271.9|271.4|261.4|0
1644345600000|2022-02-08 18:40:00|279.8|269.8|281.8|271.8|284.7|274.7|278.3|268.3|0
1644345900000|2022-02-08 18:45:00|281.7|271.7|278.7|268.7|284.3|274.3|278.2|268.2|0
1644346200000|2022-02-08 18:50:00|278.9|268.9|283.1|273.1|286.2|276.2|278.9|268.9|0
1644346500000|2022-02-08 18:55:00|283.2|273.2|277.5|267.5|283.2|273.2|276.9|266.9|0
1644346800000|2022-02-08 19:00:00|277|267|273.5|263.5|278|268|273.5|263.5|0
1644347100000|2022-02-08 19:05:00|272.6|262.6|273.8|263.8|274.6|264.6|269.4|259.4|0
1644347400000|2022-02-08 19:10:00|273.9|263.9|274.1|264.1|276.5|266.5|273.3|263.3|0
1644347700000|2022-02-08 19:15:00|274.5|264.5|279.5|269.5|281.3|271.3|273.6|263.6|0
1644348000000|2022-02-08 19:20:00|279.2|269.2|288.4|278.4|290|280|279.2|269.2|0
1644348300000|2022-02-08 19:25:00|287.7|277.7|293.1|283.1|294.5|284.5|287.7|277.7|0
1644348600000|2022-02-08 19:30:00|293.6|283.6|287.7|277.7|295.1|285.1|287|277|0
1644348900000|2022-02-08 19:35:00|287.6|277.6|297.5|287.5|298.3|288.3|285.2|275.2|0
1644349200000|2022-02-08 19:40:00|296.5|286.5|291|281|296.5|286.5|291|281|0
1644349500000|2022-02-08 19:45:00|291.4|281.4|290.2|280.2|295.9|285.9|288.8|278.8|0
1644349800000|2022-02-08 19:50:00|290.5|280.5|286.2|276.2|291.3|281.3|284.7|274.7|0
1644350100000|2022-02-08 19:55:00|286.3|276.3|291.3|281.3|293.4|283.4|285.3|275.3|0
1644350400000|2022-02-08 20:00:00|291.9|281.9|290.2|280.2|300|290|287.3|277.3|0
1644350700000|2022-02-08 20:05:00|289.9|279.9|286.1|276.1|293.8|283.8|284.6|274.6|0
1644351000000|2022-02-08 20:10:00|285.3|275.3|266.6|256.6|286.5|276.5|266.6|256.6|0
1644351300000|2022-02-08 20:15:00|266.3|256.3|264.2|254.2|268.7|258.7|261.5|251.5|0
1644351600000|2022-02-08 20:20:00|265.3|255.3|268.2|258.2|270.7|260.7|263.6|253.6|0
1644351900000|2022-02-08 20:25:00|268.1|258.1|270.7|260.7|275.1|265.1|267.5|257.5|0
1644352200000|2022-02-08 20:30:00|270.1|260.1|263.7|253.7|271.8|261.8|260.6|250.6|0
1644352500000|2022-02-08 20:35:00|263.6|253.6|265.6|255.6|269.3|259.3|263.1|253.1|0
1644352800000|2022-02-08 20:40:00|265.7|255.7|264.8|254.8|265.7|255.7|258.9|248.9|0
1644353100000|2022-02-08 20:45:00|265.3|255.3|262.2|252.2|268.1|258.1|260.1|250.1|0
1644353400000|2022-02-08 20:50:00|261.8|251.8|252.6|242.6|268|258|252.3|242.3|0
1644353700000|2022-02-08 20:55:00|253.5|243.5|261.6|251.6|261.6|251.6|249.3|239.3|0
1644354000000|2022-02-08 21:00:00|260.3|250.3|257.9|247.9|264.1|254.1|257.3|247.3|0
1644354300000|2022-02-08 21:05:00|258.3|248.3|254.4|244.4|258.3|248.3|253.5|243.5|0
1644354600000|2022-02-08 21:10:00|254.3|244.3|258.5|248.5|258.5|248.5|254.1|244.1|0
1644417300000|2022-02-09 14:35:00|210.9|200.9|203.2|193.2|214.2|204.2|201|191|0
1644417600000|2022-02-09 14:40:00|204.5|194.5|208.7|198.7|210.5|200.5|202.7|192.7|0
1644417900000|2022-02-09 14:45:00|207.8|197.8|214.8|204.8|217.4|207.4|205.9|195.9|0
1644418200000|2022-02-09 14:50:00|214.6|204.6|217.2|207.2|221|211|212.7|202.7|0
1644418500000|2022-02-09 14:55:00|217.4|207.4|215|205|221.2|211.2|214.2|204.2|0
1644418800000|2022-02-09 15:00:00|217.2|207.2|210.3|200.3|217.2|207.2|209|199|0
1644419100000|2022-02-09 15:05:00|211.1|201.1|209.3|199.3|215.4|205.4|206.2|196.2|0
1644419400000|2022-02-09 15:10:00|208.3|198.3|217.2|207.2|219.2|209.2|207.5|197.5|0
1644419700000|2022-02-09 15:15:00|216|206|222.9|212.9|223.9|213.9|214.5|204.5|0
1644420000000|2022-02-09 15:20:00|223.1|213.1|218.3|208.3|223.3|213.3|214.7|204.7|0
1644420300000|2022-02-09 15:25:00|218.7|208.7|212.7|202.7|218.7|208.7|208.7|198.7|0
1644420600000|2022-02-09 15:30:00|211.9|201.9|206.4|196.4|214.2|204.2|204.8|194.8|0
1644420900000|2022-02-09 15:35:00|206.3|196.3|208.6|198.6|208.6|198.6|203.7|193.7|0
1644421200000|2022-02-09 15:40:00|208.1|198.1|210.3|200.3|210.5|200.5|205.8|195.8|0
1644421500000|2022-02-09 15:45:00|211|201|207.1|197.1|213.2|203.2|205.9|195.9|0
1644421800000|2022-02-09 15:50:00|207.4|197.4|208|198|209.5|199.5|203.4|193.4|0
1644422100000|2022-02-09 15:55:00|207.1|197.1|198.6|188.6|207.7|197.7|198.6|188.6|0
1644422400000|2022-02-09 16:00:00|198.2|188.2|194.8|184.8|198.2|188.2|194.3|184.3|0
1644422700000|2022-02-09 16:05:00|194.7|184.7|200.1|190.1|201.1|191.1|194.4|184.4|0
1644423000000|2022-02-09 16:10:00|200.5|190.5|203.3|193.3|205|195|197.1|187.1|0
1644423300000|2022-02-09 16:15:00|204|194|200.6|190.6|204.1|194.1|199.4|189.4|0
1644423600000|2022-02-09 16:20:00|200.9|190.9|198.8|188.8|202.1|192.1|197.4|187.4|0
1644423900000|2022-02-09 16:25:00|198.4|188.4|200.2|190.2|200.2|190.2|196.7|186.7|0
1644424200000|2022-02-09 16:30:00|200.4|190.4|198.9|188.9|203.3|193.3|198.9|188.9|0
1644424500000|2022-02-09 16:35:00|199|189|198.1|188.1|200.9|190.9|195.6|185.6|0
1644424800000|2022-02-09 16:40:00|197.9|187.9|201.2|191.2|202.5|192.5|196.5|186.5|0
1644425100000|2022-02-09 16:45:00|201.4|191.4|197.8|187.8|201.7|191.7|196.6|186.6|0
1644425400000|2022-02-09 16:50:00|198.1|188.1|203.7|193.7|204.1|194.1|195.8|185.8|0
1644425700000|2022-02-09 16:55:00|203.9|193.9|203|193|205.6|195.6|201.3|191.3|0
1644426000000|2022-02-09 17:00:00|203.3|193.3|201.6|191.6|205.8|195.8|200.2|190.2|0
1644426300000|2022-02-09 17:05:00|201.3|191.3|204|194|206.9|196.9|201.3|191.3|0
1644426600000|2022-02-09 17:10:00|203.8|193.8|201.3|191.3|206|196|201|191|0
1644426900000|2022-02-09 17:15:00|201.1|191.1|199.6|189.6|202|192|199|189|0
1644427200000|2022-02-09 17:20:00|199.4|189.4|198.5|188.5|200.7|190.7|197.3|187.3|0
1644427500000|2022-02-09 17:25:00|198.2|188.2|196.1|186.1|198.2|188.2|196|186|0
1644427800000|2022-02-09 17:30:00|196.3|186.3|198.5|188.5|200.7|190.7|194.9|184.9|0
1644428100000|2022-02-09 17:35:00|198.3|188.3|192.3|182.3|198.9|188.9|191.7|181.7|0
1644428400000|2022-02-09 17:40:00|191.6|181.6|190.9|180.9|193|183|189.9|179.9|0
1644428700000|2022-02-09 17:45:00|190.5|180.5|190.4|180.4|192|182|190.1|180.1|0
1644429000000|2022-02-09 17:50:00|190.6|180.6|191.6|181.6|192.8|182.8|190.4|180.4|0
1644429300000|2022-02-09 17:55:00|191.4|181.4|189.7|179.7|192.2|182.2|189.2|179.2|0
1644429600000|2022-02-09 18:00:00|189.5|179.5|190.2|180.2|191.7|181.7|187.9|177.9|0
1644429900000|2022-02-09 18:05:00|190.1|180.1|190|180|191.3|181.3|188.7|178.7|0
1644430200000|2022-02-09 18:10:00|189.5|179.5|193|183|193.3|183.3|189.2|179.2|0
1644430500000|2022-02-09 18:15:00|192.9|182.9|190.7|180.7|193.1|183.1|189.7|179.7|0
1644430800000|2022-02-09 18:20:00|190.9|180.9|191.2|181.2|191.6|181.6|188.4|178.4|0
1644431100000|2022-02-09 18:25:00|190.7|180.7|190.8|180.8|192|182|189.1|179.1|0
1644431400000|2022-02-09 18:30:00|191|181|190.6|180.6|191.8|181.8|189.6|179.6|0
1644431700000|2022-02-09 18:35:00|190.5|180.5|194.8|184.8|194.9|184.9|190.5|180.5|0
1644432000000|2022-02-09 18:40:00|194.6|184.6|191.5|181.5|195.2|185.2|191|181|0
1644432300000|2022-02-09 18:45:00|191.3|181.3|192.5|182.5|193|183|190.2|180.2|0
1644432600000|2022-02-09 18:50:00|192.2|182.2|191.8|181.8|193.6|183.6|191.5|181.5|0
1644432900000|2022-02-09 18:55:00|191.9|181.9|190.2|180.2|193.2|183.2|190.1|180.1|0
1644433200000|2022-02-09 19:00:00|190.1|180.1|187.7|177.7|190.1|180.1|186.5|176.5|0
1644433500000|2022-02-09 19:05:00|187.5|177.5|183.9|173.9|187.8|177.8|183.9|173.9|0
1644433800000|2022-02-09 19:10:00|183.8|173.8|184.3|174.3|185|175|183.2|173.2|0
1644434100000|2022-02-09 19:15:00|184.4|174.4|185.3|175.3|185.5|175.5|183.6|173.6|0
1644434400000|2022-02-09 19:20:00|185.4|175.4|185.4|175.4|185.8|175.8|184.7|174.7|0
1644434700000|2022-02-09 19:25:00|185|175|184.1|174.1|185.6|175.6|183.5|173.5|0
1644435000000|2022-02-09 19:30:00|184|174|185.4|175.4|186.3|176.3|183.7|173.7|0
1644435300000|2022-02-09 19:35:00|185.3|175.3|183.4|173.4|185.7|175.7|182.9|172.9|0
1644435600000|2022-02-09 19:40:00|183.8|173.8|181.8|171.8|184.6|174.6|181.6|171.6|0
1644435900000|2022-02-09 19:45:00|181.7|171.7|184.5|174.5|185|175|181.3|171.3|0
1644436200000|2022-02-09 19:50:00|184.3|174.3|183.9|173.9|185.2|175.2|182.8|172.8|0
1644436500000|2022-02-09 19:55:00|184.2|174.2|188.2|178.2|188.5|178.5|184|174|0
1644436800000|2022-02-09 20:00:00|188.6|178.6|188|178|192.7|182.7|187.8|177.8|0
1644437100000|2022-02-09 20:05:00|187.8|177.8|192.3|182.3|193.1|183.1|187.8|177.8|0
1644437400000|2022-02-09 20:10:00|193|183|194.2|184.2|194.2|184.2|189.4|179.4|0
1644437700000|2022-02-09 20:15:00|194.5|184.5|192.3|182.3|197.4|187.4|192.3|182.3|0
1644438000000|2022-02-09 20:20:00|191.7|181.7|189.8|179.8|192.9|182.9|189.1|179.1|0
1644438300000|2022-02-09 20:25:00|189.6|179.6|184.5|174.5|193.6|183.6|184.4|174.4|0
1644438600000|2022-02-09 20:30:00|184.6|174.6|179.4|169.4|185.1|175.1|179.1|169.1|0
1644438900000|2022-02-09 20:35:00|179.2|169.2|180.7|170.7|180.9|170.9|178|168|0
1644439200000|2022-02-09 20:40:00|180.5|170.5|189.6|179.6|193.4|183.4|180.5|170.5|0
1644439500000|2022-02-09 20:45:00|189.4|179.4|181.7|171.7|189.4|179.4|180.3|170.3|0
1644439800000|2022-02-09 20:50:00|181.2|171.2|180.2|170.2|183.8|173.8|177.7|167.7|0
1644440100000|2022-02-09 20:55:00|181|171|178.7|168.7|183.3|173.3|177.8|167.8|0
1644440400000|2022-02-09 21:00:00|178.4|168.4|179.6|169.6|181|171|177.9|167.9|0
1644440700000|2022-02-09 21:05:00|179.5|169.5|179.4|169.4|180.6|170.6|178.6|168.6|0
1644441000000|2022-02-09 21:10:00|179.5|169.5|177.4|167.4|180.2|170.2|177.4|167.4|0
1644503700000|2022-02-10 14:35:00|238|228|229.4|219.4|239.5|229.5|227.3|217.3|0
1644504000000|2022-02-10 14:40:00|227.8|217.8|228.3|218.3|230.7|220.7|221.5|211.5|0
1644504300000|2022-02-10 14:45:00|226.9|216.9|227.4|217.4|232.4|222.4|223.3|213.3|0
1644504600000|2022-02-10 14:50:00|225.6|215.6|203.3|193.3|226.6|216.6|201.8|191.8|0
1644504900000|2022-02-10 14:55:00|202.7|192.7|203.4|193.4|203.9|193.9|197.7|187.7|0
1644505200000|2022-02-10 15:00:00|203|193|191|181|205.7|195.7|191|181|0
1644505500000|2022-02-10 15:05:00|191.9|181.9|186.7|176.7|195.2|185.2|185.9|175.9|0
1644505800000|2022-02-10 15:10:00|185.8|175.8|196|186|196.7|186.7|184.7|174.7|0
1644506100000|2022-02-10 15:15:00|196.5|186.5|201.2|191.2|202.8|192.8|195.1|185.1|0
1644506400000|2022-02-10 15:20:00|200.8|190.8|200.7|190.7|203.8|193.8|197.3|187.3|0
1644506700000|2022-02-10 15:25:00|200.5|190.5|195.2|185.2|204.2|194.2|194.7|184.7|0
1644507000000|2022-02-10 15:30:00|195|185|193.1|183.1|197|187|188.2|178.2|0
1644507300000|2022-02-10 15:35:00|192.9|182.9|182.6|172.6|194.4|184.4|182.4|172.4|0
1644507600000|2022-02-10 15:40:00|182.1|172.1|180.9|170.9|190.6|180.6|176.4|166.4|0
1644507900000|2022-02-10 15:45:00|181.6|171.6|179.7|169.7|186.2|176.2|179.4|169.4|0
1644508200000|2022-02-10 15:50:00|180.5|170.5|197.7|187.7|198.8|188.8|180.5|170.5|0
1644508500000|2022-02-10 15:55:00|197.4|187.4|200.3|190.3|203.2|193.2|195.7|185.7|0
1644508800000|2022-02-10 16:00:00|199.8|189.8|203.6|193.6|206.8|196.8|193.4|183.4|0
1644509100000|2022-02-10 16:05:00|204.1|194.1|200.6|190.6|206.4|196.4|197.6|187.6|0
1644509400000|2022-02-10 16:10:00|200|190|207.9|197.9|208.4|198.4|200|190|0
1644509700000|2022-02-10 16:15:00|207.7|197.7|207.3|197.3|211.2|201.2|202.1|192.1|0
1644510000000|2022-02-10 16:20:00|206.8|196.8|205.6|195.6|213.7|203.7|203.8|193.8|0
1644510300000|2022-02-10 16:25:00|206.1|196.1|207.1|197.1|210.2|200.2|204.6|194.6|0
1644510600000|2022-02-10 16:30:00|207.2|197.2|218.8|208.8|219.2|209.2|206.9|196.9|0
1644510900000|2022-02-10 16:35:00|218.9|208.9|218|208|224|214|213.2|203.2|0
1644511200000|2022-02-10 16:40:00|217.2|207.2|209|199|218.6|208.6|209|199|0
1644511500000|2022-02-10 16:45:00|208.3|198.3|199.8|189.8|212.7|202.7|198.4|188.4|0
1644511800000|2022-02-10 16:50:00|200|190|200.3|190.3|201.8|191.8|198|188|0
1644512100000|2022-02-10 16:55:00|200.7|190.7|194.4|184.4|201|191|193.4|183.4|0
1644512400000|2022-02-10 17:00:00|194.5|184.5|199.6|189.6|200.9|190.9|194.2|184.2|0
1644512700000|2022-02-10 17:05:00|199.4|189.4|198.9|188.9|201.6|191.6|197.4|187.4|0
1644513000000|2022-02-10 17:10:00|199.2|189.2|200.5|190.5|201.5|191.5|196.2|186.2|0
1644513300000|2022-02-10 17:15:00|200.7|190.7|197.2|187.2|204.4|194.4|195.5|185.5|0
1644513600000|2022-02-10 17:20:00|197.4|187.4|192.8|182.8|197.6|187.6|190.7|180.7|0
1644513900000|2022-02-10 17:25:00|192.7|182.7|193.8|183.8|194.4|184.4|191.6|181.6|0
1644514200000|2022-02-10 17:30:00|193.5|183.5|199.4|189.4|200.2|190.2|190|180|0
1644514500000|2022-02-10 17:35:00|198.9|188.9|193.3|183.3|198.9|188.9|192.5|182.5|0
1644514800000|2022-02-10 17:40:00|193.2|183.2|194|184|195.8|185.8|191.6|181.6|0
1644515100000|2022-02-10 17:45:00|194.1|184.1|219.3|209.3|225.8|215.8|193.3|183.3|0
1644515400000|2022-02-10 17:50:00|220.2|210.2|216.7|206.7|230.1|220.1|214.4|204.4|0
1644515700000|2022-02-10 17:55:00|217.7|207.7|213.3|203.3|220.1|210.1|210.2|200.2|0
1644516000000|2022-02-10 18:00:00|213.6|203.6|213.8|203.8|225.4|215.4|206.8|196.8|0
1644516300000|2022-02-10 18:05:00|215|205|218.7|208.7|221.2|211.2|213|203|0
1644516600000|2022-02-10 18:10:00|218.2|208.2|221.2|211.2|223.9|213.9|216.7|206.7|0
1644516900000|2022-02-10 18:15:00|221|211|236.4|226.4|237|227|221|211|0
1644517200000|2022-02-10 18:20:00|237.2|227.2|236.8|226.8|244.8|234.8|230.5|220.5|0
1644517500000|2022-02-10 18:25:00|237.4|227.4|247.6|237.6|247.6|237.6|236.3|226.3|0
1644517800000|2022-02-10 18:30:00|247.5|237.5|253.4|243.4|254.3|244.3|244.3|234.3|0
1644518100000|2022-02-10 18:35:00|253.2|243.2|250.4|240.4|261.3|251.3|250.3|240.3|0
1644518400000|2022-02-10 18:40:00|250.7|240.7|246.4|236.4|251.1|241.1|244.6|234.6|0
1644518700000|2022-02-10 18:45:00|247.1|237.1|246.5|236.5|249.5|239.5|241.9|231.9|0
1644519000000|2022-02-10 18:50:00|246.1|236.1|247|237|249.2|239.2|243|233|0
1644519300000|2022-02-10 18:55:00|247.2|237.2|238.9|228.9|251.1|241.1|238.5|228.5|0
1644519600000|2022-02-10 19:00:00|238.5|228.5|247.6|237.6|247.8|237.8|236.1|226.1|0
1644519900000|2022-02-10 19:05:00|247.7|237.7|252.2|242.2|255.2|245.2|244.8|234.8|0
1644520200000|2022-02-10 19:10:00|251.7|241.7|258.3|248.3|261.2|251.2|251.7|241.7|0
1644520500000|2022-02-10 19:15:00|258.9|248.9|267.9|257.9|268.4|258.4|258.9|248.9|0
1644520800000|2022-02-10 19:20:00|266.7|256.7|259|249|270.4|260.4|258.9|248.9|0
1644521100000|2022-02-10 19:25:00|258.1|248.1|256.5|246.5|261|251|252.9|242.9|0
1644521400000|2022-02-10 19:30:00|256.8|246.8|255|245|258.1|248.1|251.8|241.8|0
1644521700000|2022-02-10 19:35:00|254.7|244.7|252.2|242.2|258.1|248.1|246.7|236.7|0
1644522000000|2022-02-10 19:40:00|251.6|241.6|254.5|244.5|256.2|246.2|245.8|235.8|0
1644522300000|2022-02-10 19:45:00|254.2|244.2|261.6|251.6|261.6|251.6|249.1|239.1|0
1644522600000|2022-02-10 19:50:00|260.4|250.4|266.7|256.7|268.6|258.6|256.2|246.2|0
1644522900000|2022-02-10 19:55:00|267|257|268.4|258.4|272.8|262.8|263.3|253.3|0
1644523200000|2022-02-10 20:00:00|266.5|256.5|267.9|257.9|277.4|267.4|265.2|255.2|0
1644523500000|2022-02-10 20:05:00|267.2|257.2|261.4|251.4|269.5|259.5|261|251|0
1644523800000|2022-02-10 20:10:00|260|250|260.8|250.8|264.4|254.4|257.2|247.2|0
1644524100000|2022-02-10 20:15:00|261.3|251.3|265.1|255.1|266.3|256.3|255.2|245.2|0
1644524400000|2022-02-10 20:20:00|264.3|254.3|263.4|253.4|269.7|259.7|261.1|251.1|0
1644524700000|2022-02-10 20:25:00|262.7|252.7|265.3|255.3|269.4|259.4|259|249|0
1644525000000|2022-02-10 20:30:00|266.1|256.1|281|271|281|271|265.8|255.8|0
1644525300000|2022-02-10 20:35:00|280.5|270.5|275.8|265.8|285|275|274|264|0
1644525600000|2022-02-10 20:40:00|275.5|265.5|282|272|285.7|275.7|273.4|263.4|0
1644525900000|2022-02-10 20:45:00|282.5|272.5|288.2|278.2|292.9|282.9|281.8|271.8|0
1644526200000|2022-02-10 20:50:00|293.8|283.8|283.7|273.7|294.4|284.4|275.5|265.5|0
1644526500000|2022-02-10 20:55:00|283.8|273.8|274.6|264.6|284.1|274.1|267.1|257.1|0
1644526800000|2022-02-10 21:00:00|273.5|263.5|275.9|265.9|279.1|269.1|272.3|262.3|0
1644527100000|2022-02-10 21:05:00|275.1|265.1|273|263|276.1|266.1|271.4|261.4|0
1644527400000|2022-02-10 21:10:00|273.9|263.9|277.1|267.1|279.3|269.3|273.7|263.7|0
1644590100000|2022-02-11 14:35:00|267.3|257.3|275.2|265.2|278.9|268.9|267.3|257.3|0
1644590400000|2022-02-11 14:40:00|275.1|265.1|283.8|273.8|284.7|274.7|275.1|265.1|0
1644590700000|2022-02-11 14:45:00|283.5|273.5|262.9|252.9|283.5|273.5|256.5|246.5|0
1644591000000|2022-02-11 14:50:00|262.1|252.1|269.6|259.6|271.6|261.6|258.7|248.7|0
1644591300000|2022-02-11 14:55:00|270.7|260.7|293.4|283.4|296.6|286.6|267.7|257.7|0
1644591600000|2022-02-11 15:00:00|291.4|281.4|278.6|268.6|294.7|284.7|277.7|267.7|0
1644591900000|2022-02-11 15:05:00|277.3|267.3|279.3|269.3|282.7|272.7|264.7|254.7|0
1644592200000|2022-02-11 15:10:00|279.9|269.9|291.2|281.2|298.4|288.4|276.4|266.4|0
1644592500000|2022-02-11 15:15:00|292.4|282.4|294.7|284.7|304.1|294.1|290.1|280.1|0
1644592800000|2022-02-11 15:20:00|295.1|285.1|287.1|277.1|296.5|286.5|285|275|0
1644593100000|2022-02-11 15:25:00|287.8|277.8|286.6|276.6|294.2|284.2|280.8|270.8|0
1644593400000|2022-02-11 15:30:00|286.7|276.7|286.8|276.8|290.6|280.6|275.6|265.6|0
1644593700000|2022-02-11 15:35:00|287|277|276.2|266.2|293.8|283.8|274.2|264.2|0
1644594000000|2022-02-11 15:40:00|276|266|280.2|270.2|281.7|271.7|272.5|262.5|0
1644594300000|2022-02-11 15:45:00|279.9|269.9|283.5|273.5|286.1|276.1|275.3|265.3|0
1644594600000|2022-02-11 15:50:00|283.3|273.3|286.8|276.8|292.6|282.6|280.3|270.3|0
1644594900000|2022-02-11 15:55:00|287.1|277.1|293.8|283.8|297.5|287.5|285.1|275.1|0
1644595200000|2022-02-11 16:00:00|294.8|284.8|278.9|268.9|296.2|286.2|277.9|267.9|0
1644595500000|2022-02-11 16:05:00|279.6|269.6|299.8|289.8|301.1|291.1|279.6|269.6|0
1644595800000|2022-02-11 16:10:00|299.9|289.9|304.2|294.2|304.9|294.9|295.5|285.5|0
1644596100000|2022-02-11 16:15:00|305|295|303.7|293.7|312|302|302.6|292.6|0
1644596400000|2022-02-11 16:20:00|304|294|301.9|291.9|306.7|296.7|298.8|288.8|0
1644596700000|2022-02-11 16:25:00|302.7|292.7|306|296|310.1|300.1|300.5|290.5|0
1644597000000|2022-02-11 16:30:00|307.1|297.1|314|304|314.4|304.4|301.6|291.6|0
1644597300000|2022-02-11 16:35:00|313.6|303.6|318.8|308.8|322.1|312.1|310.9|300.9|0
1644597600000|2022-02-11 16:40:00|318.4|308.4|321.1|311.1|328.9|318.9|306.8|296.8|0
1644597900000|2022-02-11 16:45:00|321.8|311.8|315.4|305.4|325.2|315.2|312.3|302.3|0
1644598200000|2022-02-11 16:50:00|316|306|317.9|307.9|323.9|313.9|313.2|303.2|0
1644598500000|2022-02-11 16:55:00|318|308|313.7|303.7|318.1|308.1|308.3|298.3|0
1644598800000|2022-02-11 17:00:00|315.5|305.5|311.1|301.1|318.6|308.6|308.8|298.8|0
1644599100000|2022-02-11 17:05:00|311.7|301.7|312.6|302.6|318|308|310|300|0
1644599400000|2022-02-11 17:10:00|312.2|302.2|307.2|297.2|313.1|303.1|302.7|292.7|0
1644599700000|2022-02-11 17:15:00|307.1|297.1|310.7|300.7|313.8|303.8|303.8|293.8|0
1644600000000|2022-02-11 17:20:00|311|301|312.8|302.8|316.1|306.1|310.3|300.3|0
1644600300000|2022-02-11 17:25:00|312.9|302.9|304.8|294.8|314.7|304.7|302|292|0
1644600600000|2022-02-11 17:30:00|305|295|304.4|294.4|307.5|297.5|299.4|289.4|0
1644600900000|2022-02-11 17:35:00|304.1|294.1|305.2|295.2|308.9|298.9|300.8|290.8|0
1644601200000|2022-02-11 17:40:00|303.9|293.9|310.5|300.5|310.6|300.6|302.8|292.8|0
1644601500000|2022-02-11 17:45:00|310.3|300.3|312.4|302.4|315.1|305.1|309.4|299.4|0
1644601800000|2022-02-11 17:50:00|312.5|302.5|325.6|315.6|326.4|316.4|311.4|301.4|0
1644602100000|2022-02-11 17:55:00|325.7|315.7|325.2|315.2|326.9|316.9|322.3|312.3|0
1644602400000|2022-02-11 18:00:00|325.7|315.7|326.8|316.8|329.4|319.4|321.4|311.4|0
1644602700000|2022-02-11 18:05:00|326.3|316.3|315.1|305.1|328.6|318.6|313.4|303.4|0
1644603000000|2022-02-11 18:10:00|315.3|305.3|322.7|312.7|324.3|314.3|315.3|305.3|0
1644603300000|2022-02-11 18:15:00|321.7|311.7|317.4|307.4|326.6|316.6|317.4|307.4|0
1644603600000|2022-02-11 18:20:00|318.9|308.9|322.5|312.5|323.6|313.6|317.5|307.5|0
1644603900000|2022-02-11 18:25:00|322.4|312.4|334.7|324.7|334.7|324.7|321.9|311.9|0
1644604200000|2022-02-11 18:30:00|335.1|325.1|351.6|341.6|354.3|344.3|334.8|324.8|0
1644604500000|2022-02-11 18:35:00|351.2|341.2|387.9|377.9|387.9|377.9|339.1|329.1|0
1644604800000|2022-02-11 18:40:00|388.5|378.5|389.1|379.1|393.5|383.5|376.1|366.1|0
1644605100000|2022-02-11 18:45:00|390.6|377.6|397.7|383.7|412.5|399.5|390.6|377.6|0
1644605400000|2022-02-11 18:50:00|396.7|382.7|401.8|387.8|421.9|407.9|394.9|380.9|0
1644605700000|2022-02-11 18:55:00|403.9|389.9|422|410|422|410|403.9|389.9|0
1644606000000|2022-02-11 19:00:00|423.9|411.9|421.4|409.4|438.8|426.8|407.9|395.9|0
1644606300000|2022-02-11 19:05:00|421.2|409.2|426.9|414.9|435.8|423.8|409|397|0
1644606600000|2022-02-11 19:10:00|425.3|413.3|421.7|409.7|436.1|424.1|418.6|406.6|0
1644606900000|2022-02-11 19:15:00|419|407|406.6|393.6|421.3|409.3|397.5|385.5|0
1644607200000|2022-02-11 19:20:00|409.4|396.4|420|407|421.4|408.4|402.7|389.7|0
1644607500000|2022-02-11 19:25:00|420.1|407.1|437.6|424.6|442.4|429.4|418.4|405.4|0
1644607800000|2022-02-11 19:30:00|435.7|422.7|419.9|406.9|441.6|428.6|411.5|398.5|0
1644608100000|2022-02-11 19:35:00|418.8|405.8|438.9|426.9|438.9|426.9|416.1|404.1|0
1644608400000|2022-02-11 19:40:00|438.8|426.8|448.4|438.4|451.1|439.1|433.8|421.8|0
1644608700000|2022-02-11 19:45:00|448.6|438.6|458.2|448.2|461.5|451.5|444.1|434.1|0
1644609000000|2022-02-11 19:50:00|457.7|447.7|469.1|455.1|477.6|463.6|456.9|446.9|0
1644609300000|2022-02-11 19:55:00|470|456|455.8|441.8|470|456|454.7|440.7|0
1644609600000|2022-02-11 20:00:00|457.1|443.1|433.7|419.7|457.1|443.1|427.2|413.2|0
1644609900000|2022-02-11 20:05:00|434.5|420.5|449.7|435.7|451.1|437.1|431.2|417.2|0
1644610200000|2022-02-11 20:10:00|449.1|435.1|452|438|457.9|443.9|445.1|431.1|0
1644610500000|2022-02-11 20:15:00|452.9|438.9|452.2|440.2|454.3|442.3|430.1|416.1|0
1644610800000|2022-02-11 20:20:00|452|440|456.1|444.1|460.4|448.4|445.9|433.9|0
1644611100000|2022-02-11 20:25:00|455.2|443.2|446.9|434.9|457.6|445.6|442.4|430.4|0
1644611400000|2022-02-11 20:30:00|449.7|437.7|450.7|438.7|464.1|452.1|445.8|433.8|0
1644611700000|2022-02-11 20:35:00|450.9|438.9|464.2|452.2|465.3|453.3|449.9|437.9|0
1644612000000|2022-02-11 20:40:00|463.8|451.8|471.7|459.7|483.4|471.4|459.4|447.4|0
1644612300000|2022-02-11 20:45:00|471.5|459.5|447.2|435.2|471.9|459.9|445.7|433.7|0
1644612600000|2022-02-11 20:50:00|453.4|441.4|443.6|431.6|456.8|444.8|436.1|424.1|0
1644612900000|2022-02-11 20:55:00|443|431|453.8|441.8|454.5|442.5|421.5|409.5|0
1644613200000|2022-02-11 21:00:00|453|441|462.5|450.5|466.7|454.7|451.2|439.2|0
1644613500000|2022-02-11 21:05:00|463.1|451.1|461.2|449.2|468.9|456.9|461.2|449.2|0
1644613800000|2022-02-11 21:10:00|461|449|456.6|444.6|461.6|449.6|455.8|443.8|0
1644849300000|2022-02-14 14:35:00|452.4|438.4|447.1|433.1|455.4|441.4|436.9|422.9|0
1644849600000|2022-02-14 14:40:00|448.2|434.2|444.3|430.3|452|438|428|414|0
1644849900000|2022-02-14 14:45:00|446|432|428.9|414.9|460.6|446.6|428.4|414.4|0
1644850200000|2022-02-14 14:50:00|430.9|416.9|408.6|394.6|430.9|416.9|408.2|394.2|0
1644850500000|2022-02-14 14:55:00|408.3|394.3|428.5|414.5|430.6|416.6|408.3|394.3|0
1644850800000|2022-02-14 15:00:00|426.6|412.6|452.5|438.5|457.6|443.6|425.6|411.6|0
1644851100000|2022-02-14 15:05:00|449.5|435.5|445.8|431.8|458.9|444.9|440.7|426.7|0
1644851400000|2022-02-14 15:10:00|446.7|432.7|433|419|447.2|433.2|422.8|408.8|0
1644851700000|2022-02-14 15:15:00|433.3|419.3|441.5|427.5|457.3|443.3|429.1|415.1|0
1644852000000|2022-02-14 15:20:00|440.1|426.1|434.7|420.7|454|440|429.8|415.8|0
1644852300000|2022-02-14 15:25:00|435|421|430.2|416.2|447|433|427.6|413.6|0
1644852600000|2022-02-14 15:30:00|430.4|416.4|449.7|435.7|453.7|439.7|423.2|409.2|0
1644852900000|2022-02-14 15:35:00|451.4|437.4|451.3|437.3|459.1|445.1|445.7|431.7|0
1644853200000|2022-02-14 15:40:00|449|435|434.1|420.1|451.7|437.7|428.6|414.6|0
1644853500000|2022-02-14 15:45:00|433.6|419.6|419.7|405.7|435.9|421.9|417.1|403.1|0
1644853800000|2022-02-14 15:50:00|419.1|405.1|427.7|414.7|435.4|422.4|415.4|401.4|0
1644854100000|2022-02-14 15:55:00|427.2|414.2|434.5|421.5|438.4|425.4|421.1|408.1|0
1644854400000|2022-02-14 16:00:00|434.7|421.7|421.3|408.3|439.4|426.4|418.7|405.7|0
1644854700000|2022-02-14 16:05:00|422.6|409.6|426.9|413.9|432.3|419.3|420.6|407.6|0
1644855000000|2022-02-14 16:10:00|427.1|414.1|433.6|420.6|435.8|422.8|422.5|409.5|0
1644855300000|2022-02-14 16:15:00|434.2|421.2|408|395|434.2|421.2|405.5|392.5|0
1644855600000|2022-02-14 16:20:00|407.9|394.9|406.3|393.3|413.8|400.8|402.1|389.1|0
1644855900000|2022-02-14 16:25:00|406|393|399.8|386.8|407.8|394.8|393.3|380.3|0
1644856200000|2022-02-14 16:30:00|399.7|386.7|395.3|382.3|407.8|394.8|383.1|370.1|0
1644856500000|2022-02-14 16:35:00|396.7|383.7|404.4|391.4|410.3|397.3|391.9|378.9|0
1644856800000|2022-02-14 16:40:00|404.3|391.3|405|392|408.6|395.6|398|385|0
1644857100000|2022-02-14 16:45:00|404.1|391.1|396.6|383.6|405.1|392.1|395.9|382.9|0
1644857400000|2022-02-14 16:50:00|396.1|383.1|408|395|410.8|397.8|394.1|381.1|0
1644857700000|2022-02-14 16:55:00|406.8|393.8|401.4|388.4|410.1|397.1|400.3|387.3|0
1644858000000|2022-02-14 17:00:00|402.4|389.4|398.6|385.6|407.5|394.5|392|379|0
1644858300000|2022-02-14 17:05:00|398.5|385.5|404|391|405.3|392.3|396.3|383.3|0
1644858600000|2022-02-14 17:10:00|403.4|390.4|397.1|384.1|404.8|391.8|394.8|381.8|0
1644858900000|2022-02-14 17:15:00|395.9|382.9|402.5|389.5|405.4|392.4|391.3|378.3|0
1644859200000|2022-02-14 17:20:00|402.8|389.8|400.8|387.8|403.4|390.4|396|383|0
1644859500000|2022-02-14 17:25:00|401|388|390.2|377.2|402.4|389.4|389.9|376.9|0
1644859800000|2022-02-14 17:30:00|389.1|376.1|386.7|373.7|390.3|377.3|381.1|368.1|0
1644860100000|2022-02-14 17:35:00|386.1|373.1|393.4|380.4|395.3|382.3|384.9|371.9|0
1644860400000|2022-02-14 17:40:00|393.7|380.7|391.6|378.6|396.4|383.4|388.4|375.4|0
1644860700000|2022-02-14 17:45:00|391.8|378.8|386.2|373.2|393.9|380.9|386.1|373.1|0
1644861000000|2022-02-14 17:50:00|386.8|373.8|386.3|373.3|391|378|385.4|372.4|0
1644861300000|2022-02-14 17:55:00|386.6|373.6|398|385|401.7|388.7|386.6|373.6|0
1644861600000|2022-02-14 18:00:00|397.9|384.9|397.6|384.6|405|392|395.3|382.3|0
1644861900000|2022-02-14 18:05:00|396.8|383.8|395|385|396.8|386|388.5|375.5|0
1644862200000|2022-02-14 18:10:00|394.6|384.6|399|389|400|390|391.7|381.7|0
1644862500000|2022-02-14 18:15:00|398.2|388.2|396.5|386.5|401.2|391.2|395.5|385.5|0
1644862800000|2022-02-14 18:20:00|396.2|386.2|416.3|406.3|418.4|408.4|395.5|385.5|0
1644863100000|2022-02-14 18:25:00|416.4|406.4|413.1|403.1|417.1|407.1|406.8|396.8|0
1644863400000|2022-02-14 18:30:00|412.9|402.9|420.3|410.3|426|416|412.2|402.2|0
1644863700000|2022-02-14 18:35:00|419|409|419.3|409.3|424.1|414.1|414.6|404.6|0
1644864000000|2022-02-14 18:40:00|419.6|409.6|419.7|409.7|425.4|415.4|416.4|406.4|0
1644864300000|2022-02-14 18:45:00|420.8|410.8|431.9|421.9|435|425|417.8|407.8|0
1644864600000|2022-02-14 18:50:00|431.4|421.4|465.9|455.9|466.8|456.8|430.5|420.5|0
1644864900000|2022-02-14 18:55:00|465.3|455.3|478.4|468.4|478.4|468.4|457.9|447.9|0
1644865200000|2022-02-14 19:00:00|477.9|467.9|482.8|472.8|484.8|474.8|466.7|456.7|0
1644865500000|2022-02-14 19:05:00|483|473|489.1|479.1|495|485|478.3|468.3|0
1644865800000|2022-02-14 19:10:00|488|478|479.7|466.7|495.1|485.1|475.3|462.3|0
1644866100000|2022-02-14 19:15:00|480.3|467.3|476.8|463.8|487.5|474.5|475.2|462.2|0
1644866400000|2022-02-14 19:20:00|475.4|462.4|491.1|478.1|492.5|479.5|468.1|455.1|0
1644866700000|2022-02-14 19:25:00|491|478|462.4|449.4|500.4|487.4|449.1|436.1|0
1644867000000|2022-02-14 19:30:00|461.7|448.7|457.5|444.5|478.9|465.9|454.7|441.7|0
1644867300000|2022-02-14 19:35:00|457.3|444.3|458.9|445.9|468.1|455.1|452.6|439.6|0
1644867600000|2022-02-14 19:40:00|459.5|446.5|451.4|438.4|462.9|449.9|440.3|427.3|0
1644867900000|2022-02-14 19:45:00|451.9|438.9|452.2|439.2|460.4|447.4|443.7|430.7|0
1644868200000|2022-02-14 19:50:00|451.9|438.9|443|430|455.1|442.1|428.4|415.4|0
1644868500000|2022-02-14 19:55:00|442.1|429.1|441.5|428.5|448|435|437.1|424.1|0
1644868800000|2022-02-14 20:00:00|441.8|428.8|445.7|432.7|448.9|435.9|436.4|423.4|0
1644869100000|2022-02-14 20:05:00|446.4|433.4|446.4|433.4|465.6|452.6|443.9|430.9|0
1644869400000|2022-02-14 20:10:00|446.9|433.9|434.9|421.9|457.2|444.2|431.8|418.8|0
1644869700000|2022-02-14 20:15:00|435.6|422.6|449.9|436.9|452.9|439.9|433.9|420.9|0
1644870000000|2022-02-14 20:20:00|449.7|436.7|430.9|417.9|458.8|445.8|422.2|409.2|0
1644870300000|2022-02-14 20:25:00|431.2|418.2|435.4|422.4|437.8|424.8|427.4|414.4|0
1644870600000|2022-02-14 20:30:00|435.8|422.8|417.8|404.8|438.8|425.8|416.8|403.8|0
1644870900000|2022-02-14 20:35:00|417.2|404.2|424.7|411.7|428.3|415.3|417.2|404.2|0
1644871200000|2022-02-14 20:40:00|424.4|411.4|424.3|411.3|435.8|422.8|420.5|407.5|0
1644871500000|2022-02-14 20:45:00|424.9|411.9|425.9|412.9|444.7|431.7|418.7|405.7|0
1644871800000|2022-02-14 20:50:00|425.7|412.7|429.8|416.8|444.3|431.3|425.7|412.7|0
1644872100000|2022-02-14 20:55:00|428.7|415.7|434.5|421.5|435.4|422.4|421|408|0
1644872400000|2022-02-14 21:00:00|430.7|417.7|429.5|416.5|434.7|421.7|428.6|415.6|0
1644872700000|2022-02-14 21:05:00|429.7|416.7|429.4|419.4|429.7|419.6|423.3|410.3|0
1644873000000|2022-02-14 21:10:00|428.6|418.6|427.6|417.6|431|421|426.2|416.2|0
1644935700000|2022-02-15 14:35:00|310.2|300.2|309.3|299.3|314.4|304.4|302.5|292.5|0
1644936000000|2022-02-15 14:40:00|308.1|298.1|312|302|315.9|305.9|305.6|295.6|0
1644936300000|2022-02-15 14:45:00|310.5|300.5|319.6|309.6|320.2|310.2|304.5|294.5|0
1644936600000|2022-02-15 14:50:00|320.9|310.9|314.8|304.8|326|316|314|304|0
1644936900000|2022-02-15 14:55:00|314.1|304.1|308.6|298.6|317.3|307.3|305.9|295.9|0
1644937200000|2022-02-15 15:00:00|309|299|312.6|302.6|313.8|303.8|303.8|293.8|0
1644937500000|2022-02-15 15:05:00|313.4|303.4|313.8|303.8|317.2|307.2|309.2|299.2|0
1644937800000|2022-02-15 15:10:00|314.1|304.1|320.4|310.4|324.6|314.6|314|304|0
1644938100000|2022-02-15 15:15:00|320.8|310.8|320.4|310.4|321.3|311.3|314.3|304.3|0
1644938400000|2022-02-15 15:20:00|321.2|311.2|322.6|312.6|329.9|319.9|319.1|309.1|0
1644938700000|2022-02-15 15:25:00|323.6|313.6|314.3|304.3|328.1|318.1|314.3|304.3|0
1644939000000|2022-02-15 15:30:00|313.3|303.3|310.7|300.7|314.8|304.8|305.2|295.2|0
1644939300000|2022-02-15 15:35:00|309.8|299.8|306.8|296.8|315.3|305.3|305.2|295.2|0
1644939600000|2022-02-15 15:40:00|306.1|296.1|294.6|284.6|306.1|296.1|294.6|284.6|0
1644939900000|2022-02-15 15:45:00|293.9|283.9|293.1|283.1|298.7|288.7|292.2|282.2|0
1644940200000|2022-02-15 15:50:00|293.4|283.4|293.4|283.4|300.7|290.7|292.6|282.6|0
1644940500000|2022-02-15 15:55:00|293|283|298.5|288.5|300.5|290.5|291|281|0
1644940800000|2022-02-15 16:00:00|297.3|287.3|294.2|284.2|299.7|289.7|294|284|0
1644941100000|2022-02-15 16:05:00|294.7|284.7|290.7|280.7|300.3|290.3|290|280|0
1644941400000|2022-02-15 16:10:00|292.5|282.5|295.9|285.9|296.7|286.7|292|282|0
1644941700000|2022-02-15 16:15:00|296|286|296.2|286.2|296.6|286.6|292.2|282.2|0
1644942000000|2022-02-15 16:20:00|295.9|285.9|294.1|284.1|296.3|286.3|291.3|281.3|0
1644942300000|2022-02-15 16:25:00|294.3|284.3|298.4|288.4|301.4|291.4|294.3|284.3|0
1644942600000|2022-02-15 16:30:00|298.6|288.6|293.6|283.6|298.6|288.6|293.6|283.6|0
1644942900000|2022-02-15 16:35:00|294|284|288.6|278.6|294.5|284.5|286.4|276.4|0
1644943200000|2022-02-15 16:40:00|288.5|278.5|292|282|292|282|287.4|277.4|0
1644943500000|2022-02-15 16:45:00|291.9|281.9|289.8|279.8|293.3|283.3|287.7|277.7|0
1644943800000|2022-02-15 16:50:00|289.5|279.5|289.6|279.6|291|281|287.6|277.6|0
1644944100000|2022-02-15 16:55:00|289.9|279.9|289.1|279.1|291|281|284.8|274.8|0
1644944400000|2022-02-15 17:00:00|288.2|278.2|293.4|283.4|295.7|285.7|285.8|275.8|0
1644944700000|2022-02-15 17:05:00|293.1|283.1|296.5|286.5|297.9|287.9|291.6|281.6|0
1644945000000|2022-02-15 17:10:00|296.1|286.1|299.6|289.6|299.6|289.6|292.9|282.9|0
1644945300000|2022-02-15 17:15:00|299.5|289.5|309.2|299.2|311.4|301.4|297.9|287.9|0
1644945600000|2022-02-15 17:20:00|309|299|313.6|303.6|314.5|304.5|308.5|298.5|0
1644945900000|2022-02-15 17:25:00|313.5|303.5|314.3|304.3|319|309|305.8|295.8|0
1644946200000|2022-02-15 17:30:00|314.6|304.6|318.3|308.3|320.3|310.3|311.8|301.8|0
1644946500000|2022-02-15 17:35:00|318.5|308.5|316.1|306.1|318.5|308.5|313.1|303.1|0
1644946800000|2022-02-15 17:40:00|316|306|317|307|319.7|309.7|314.2|304.2|0
1644947100000|2022-02-15 17:45:00|317.2|307.2|329.8|319.8|331.1|321.1|316|306|0
1644947400000|2022-02-15 17:50:00|329.6|319.6|323.2|313.2|329.8|319.8|322.5|312.5|0
1644947700000|2022-02-15 17:55:00|323.5|313.5|317.4|307.4|324.2|314.2|317.1|307.1|0
1644948000000|2022-02-15 18:00:00|317.3|307.3|312.3|302.3|319.4|309.4|311.5|301.5|0
1644948300000|2022-02-15 18:05:00|312.9|302.9|308.8|298.8|313.5|303.5|307.9|297.9|0
1644948600000|2022-02-15 18:10:00|309|299|308.7|298.7|311.2|301.2|307.8|297.8|0
1644948900000|2022-02-15 18:15:00|308.2|298.2|311.9|301.9|312.2|302.2|307.5|297.5|0
1644949200000|2022-02-15 18:20:00|311.3|301.3|296.9|286.9|311.3|301.3|295.4|285.4|0
1644949500000|2022-02-15 18:25:00|295.9|285.9|295.6|285.6|297.1|287.1|293.6|283.6|0
1644949800000|2022-02-15 18:30:00|294.6|284.6|292.2|282.2|296.2|286.2|291.3|281.3|0
1644950100000|2022-02-15 18:35:00|292.6|282.6|292.4|282.4|294.8|284.8|291.1|281.1|0
1644950400000|2022-02-15 18:40:00|292.6|282.6|292.5|282.5|295.1|285.1|290.7|280.7|0
1644950700000|2022-02-15 18:45:00|292.7|282.7|289.1|279.1|293.6|283.6|288.3|278.3|0
1644951000000|2022-02-15 18:50:00|289|279|289.7|279.7|290.9|280.9|288.1|278.1|0
1644951300000|2022-02-15 18:55:00|289.2|279.2|288.4|278.4|289.9|279.9|286.7|276.7|0
1644951600000|2022-02-15 19:00:00|288.3|278.3|289.6|279.6|291|281|284.9|274.9|0
1644951900000|2022-02-15 19:05:00|289.5|279.5|294.5|284.5|300.3|290.3|288.9|278.9|0
1644952200000|2022-02-15 19:10:00|294.8|284.8|292.8|282.8|295.9|285.9|291.5|281.5|0
1644952500000|2022-02-15 19:15:00|292.5|282.5|288.4|278.4|296.9|286.9|286.9|276.9|0
1644952800000|2022-02-15 19:20:00|288.5|278.5|288.7|278.7|289.7|279.7|285.6|275.6|0
1644953100000|2022-02-15 19:25:00|288.8|278.8|287.9|277.9|290.3|280.3|287.1|277.1|0
1644953400000|2022-02-15 19:30:00|287.5|277.5|290.5|280.5|291.8|281.8|286.1|276.1|0
1644953700000|2022-02-15 19:35:00|290.4|280.4|285.3|275.3|290.4|280.4|284.5|274.5|0
1644954000000|2022-02-15 19:40:00|285.1|275.1|281.3|271.3|294.8|284.8|281.3|271.3|0
1644954300000|2022-02-15 19:45:00|281.8|271.8|283.8|273.8|285|275|279.1|269.1|0
1644954600000|2022-02-15 19:50:00|283.7|273.7|283.6|273.6|288.4|278.4|282.1|272.1|0
1644954900000|2022-02-15 19:55:00|283.7|273.7|281.3|271.3|285|275|281.2|271.2|0
1644955200000|2022-02-15 20:00:00|281.2|271.2|275|265|283.4|273.4|274.9|264.9|0
1644955500000|2022-02-15 20:05:00|275.1|265.1|273.5|263.5|275.2|265.2|272|262|0
1644955800000|2022-02-15 20:10:00|273.9|263.9|281.9|271.9|286|276|272.5|262.5|0
1644956100000|2022-02-15 20:15:00|281.5|271.5|280.9|270.9|284.8|274.8|280.7|270.7|0
1644956400000|2022-02-15 20:20:00|281.2|271.2|284|274|287|277|279.6|269.6|0
1644956700000|2022-02-15 20:25:00|283.8|273.8|282.8|272.8|286.7|276.7|282.7|272.7|0
1644957000000|2022-02-15 20:30:00|283.1|273.1|295.9|285.9|297.3|287.3|282.8|272.8|0
1644957300000|2022-02-15 20:35:00|295.6|285.6|297.4|287.4|300.3|290.3|290|280|0
1644957600000|2022-02-15 20:40:00|298.4|288.4|286.8|276.8|302.2|292.2|286.2|276.2|0
1644957900000|2022-02-15 20:45:00|286.9|276.9|290.1|280.1|294.8|284.8|285.1|275.1|0
1644958200000|2022-02-15 20:50:00|285.4|275.4|280.8|270.8|285.4|275.4|274.7|264.7|0
1644958500000|2022-02-15 20:55:00|280.2|270.2|275.8|265.8|285.4|275.4|274.4|264.4|0
1644958800000|2022-02-15 21:00:00|276.3|266.3|284.1|274.1|284.7|274.7|276.3|266.3|0
1644959100000|2022-02-15 21:05:00|283.5|273.5|281.7|271.7|289.4|279.4|281.1|271.1|0
1644959400000|2022-02-15 21:10:00|282|272|279.3|269.3|283.1|273.1|277.9|267.9|0
1645022100000|2022-02-16 14:35:00|312.7|302.7|317.8|307.8|320.8|310.8|309.8|299.8|0
1645022400000|2022-02-16 14:40:00|319.3|309.3|326.6|316.6|326.7|316.7|314.6|304.6|0
1645022700000|2022-02-16 14:45:00|326.8|316.8|322|312|328.1|318.1|317.7|307.7|0
1645023000000|2022-02-16 14:50:00|322.7|312.7|342.3|332.3|350|340|322.5|312.5|0
1645023300000|2022-02-16 14:55:00|340.7|330.7|339.4|329.4|342.6|332.6|334.7|324.7|0
1645023600000|2022-02-16 15:00:00|342.2|332.2|334.3|324.3|347|337|330.1|320.1|0
1645023900000|2022-02-16 15:05:00|333.6|323.6|324.7|314.7|338.3|328.3|320.5|310.5|0
1645024200000|2022-02-16 15:10:00|324.4|314.4|328|318|332|322|320.5|310.5|0
1645024500000|2022-02-16 15:15:00|327.9|317.9|332.4|322.4|338.9|328.9|326.3|316.3|0
1645024800000|2022-02-16 15:20:00|332.6|322.6|328.2|318.2|336.1|326.1|325.6|315.6|0
1645025100000|2022-02-16 15:25:00|327.4|317.4|323.7|313.7|331.4|321.4|323.4|313.4|0
1645025400000|2022-02-16 15:30:00|324.6|314.6|322.9|312.9|329.3|319.3|322.4|312.4|0
1645025700000|2022-02-16 15:35:00|322.8|312.8|323.6|313.6|327|317|320.6|310.6|0
1645026000000|2022-02-16 15:40:00|324.9|314.9|315.5|305.5|327.6|317.6|315.5|305.5|0
1645026300000|2022-02-16 15:45:00|316.3|306.3|318.9|308.9|321.7|311.7|313.8|303.8|0
1645026600000|2022-02-16 15:50:00|319.5|309.5|310.7|300.7|319.5|309.5|307.3|297.3|0
1645026900000|2022-02-16 15:55:00|311|301|316.6|306.6|319.8|309.8|310.1|300.1|0
1645027200000|2022-02-16 16:00:00|315.4|305.4|313.9|303.9|319.6|309.6|312.9|302.9|0
1645027500000|2022-02-16 16:05:00|314.1|304.1|308.9|298.9|318.5|308.5|305.1|295.1|0
1645027800000|2022-02-16 16:10:00|309.1|299.1|315.5|305.5|316|306|306.3|296.3|0
1645028100000|2022-02-16 16:15:00|315.9|305.9|322.4|312.4|322.4|312.4|312.2|302.2|0
1645028400000|2022-02-16 16:20:00|322.2|312.2|318.2|308.2|323.9|313.9|317.2|307.2|0
1645028700000|2022-02-16 16:25:00|318.8|308.8|313.4|303.4|319.4|309.4|312.1|302.1|0
1645029000000|2022-02-16 16:30:00|313.7|303.7|317.2|307.2|318.2|308.2|312.9|302.9|0
1645029300000|2022-02-16 16:35:00|317.3|307.3|314.4|304.4|319.5|309.5|302.9|292.9|0
1645029600000|2022-02-16 16:40:00|314.1|304.1|317.8|307.8|319.8|309.8|312.2|302.2|0
1645029900000|2022-02-16 16:45:00|317.4|307.4|316.9|306.9|320.7|310.7|315.8|305.8|0
1645030200000|2022-02-16 16:50:00|317.2|307.2|313.9|303.9|317.2|307.2|311.9|301.9|0
1645030500000|2022-02-16 16:55:00|314.1|304.1|311.6|301.6|316.5|306.5|310.4|300.4|0
1645030800000|2022-02-16 17:00:00|311.3|301.3|308.9|298.9|313.1|303.1|306.1|296.1|0
1645031100000|2022-02-16 17:05:00|308.7|298.7|311.5|301.5|311.8|301.8|307|297|0
1645031400000|2022-02-16 17:10:00|311.8|301.8|314.8|304.8|316.3|306.3|310.4|300.4|0
1645031700000|2022-02-16 17:15:00|314.3|304.3|318.1|308.1|319.8|309.8|314.3|304.3|0
1645032000000|2022-02-16 17:20:00|317.4|307.4|317.3|307.3|320.2|310.2|315.8|305.8|0
1645032300000|2022-02-16 17:25:00|317.5|307.5|317.7|307.7|318.7|308.7|314.3|304.3|0
1645032600000|2022-02-16 17:30:00|317.4|307.4|337.5|327.5|339.3|329.3|317.4|307.4|0
1645032900000|2022-02-16 17:35:00|338|328|328.3|318.3|338.5|328.5|327.9|317.9|0
1645033200000|2022-02-16 17:40:00|327.9|317.9|324.1|314.1|327.9|317.9|321.9|311.9|0
1645033500000|2022-02-16 17:45:00|323.5|313.5|321.5|311.5|324.8|314.8|320.3|310.3|0
1645033800000|2022-02-16 17:50:00|321.3|311.3|318.7|308.7|325.8|315.8|315.7|305.7|0
1645034100000|2022-02-16 17:55:00|319.3|309.3|321.9|311.9|322.8|312.8|318.4|308.4|0
1645034400000|2022-02-16 18:00:00|322.2|312.2|329.2|319.2|332|322|319.5|309.5|0
1645034700000|2022-02-16 18:05:00|328.7|318.7|323.8|313.8|330.3|320.3|322.7|312.7|0
1645035000000|2022-02-16 18:10:00|323.9|313.9|321.6|311.6|326.7|316.7|320.7|310.7|0
1645035300000|2022-02-16 18:15:00|321.5|311.5|321.2|311.2|323|313|319.4|309.4|0
1645035600000|2022-02-16 18:20:00|320.9|310.9|317.6|307.6|322|312|314.7|304.7|0
1645035900000|2022-02-16 18:25:00|318.4|308.4|317.5|307.5|320.3|310.3|317.3|307.3|0
1645036200000|2022-02-16 18:30:00|317.4|307.4|322.4|312.4|323.9|313.9|317.4|307.4|0
1645036500000|2022-02-16 18:35:00|322.3|312.3|321.6|311.6|323.3|313.3|319.9|309.9|0
1645036800000|2022-02-16 18:40:00|321.9|311.9|322.7|312.7|325.7|315.7|321.5|311.5|0
1645037100000|2022-02-16 18:45:00|322.3|312.3|320.2|310.2|323.5|313.5|318.6|308.6|0
1645037400000|2022-02-16 18:50:00|320.1|310.1|317.9|307.9|320.1|310.1|316.8|306.8|0
1645037700000|2022-02-16 18:55:00|318|308|320.7|310.7|326.7|316.7|317.9|307.9|0
1645038000000|2022-02-16 19:00:00|319.7|309.7|308.3|298.3|330.4|320.4|293.7|283.7|0
1645038300000|2022-02-16 19:05:00|309.5|299.5|296.8|286.8|312.7|302.7|290.2|280.2|0
1645038600000|2022-02-16 19:10:00|295.7|285.7|306.4|296.4|309.7|299.7|292.4|282.4|0
1645038900000|2022-02-16 19:15:00|307.4|297.4|294.1|284.1|307.4|297.4|288.4|278.4|0
1645039200000|2022-02-16 19:20:00|293.3|283.3|272|262|296.1|286.1|271.9|261.9|0
1645039500000|2022-02-16 19:25:00|271.7|261.7|268.4|258.4|272.9|262.9|264.1|254.1|0
1645039800000|2022-02-16 19:30:00|268.6|258.6|262.9|252.9|268.6|258.6|254.5|244.5|0
1645040100000|2022-02-16 19:35:00|263|253|265.4|255.4|269.1|259.1|260.8|250.8|0
1645040400000|2022-02-16 19:40:00|265.8|255.8|269.1|259.1|272|262|264.9|254.9|0
1645040700000|2022-02-16 19:45:00|269.5|259.5|273.7|263.7|276.8|266.8|265.5|255.5|0
1645041000000|2022-02-16 19:50:00|274|264|270.2|260.2|275.8|265.8|267.7|257.7|0
1645041300000|2022-02-16 19:55:00|270.3|260.3|260|250|270.3|260.3|259.9|249.9|0
1645041600000|2022-02-16 20:00:00|259.2|249.2|245.1|235.1|261.4|251.4|244.3|234.3|0
1645041900000|2022-02-16 20:05:00|244.4|234.4|248.8|238.8|250.2|240.2|244.4|234.4|0
1645042200000|2022-02-16 20:10:00|248.1|238.1|252.1|242.1|254.5|244.5|247.6|237.6|0
1645042500000|2022-02-16 20:15:00|251.9|241.9|245.6|235.6|257.5|247.5|245.6|235.6|0
1645042800000|2022-02-16 20:20:00|246.3|236.3|249|239|252.8|242.8|246.2|236.2|0
1645043100000|2022-02-16 20:25:00|248.9|238.9|241.3|231.3|249|239|241.3|231.3|0
1645043400000|2022-02-16 20:30:00|241.8|231.8|250.5|240.5|254.3|244.3|240.8|230.8|0
1645043700000|2022-02-16 20:35:00|250.7|240.7|244.7|234.7|252.8|242.8|244.3|234.3|0
1645044000000|2022-02-16 20:40:00|244.6|234.6|245.2|235.2|247.1|237.1|239|229|0
1645044300000|2022-02-16 20:45:00|246.3|236.3|241|231|248.9|238.9|240.6|230.6|0
1645044600000|2022-02-16 20:50:00|241.5|231.5|249.2|239.2|249.8|239.8|236.7|226.7|0
1645044900000|2022-02-16 20:55:00|248.8|238.8|249.9|239.9|252.8|242.8|246.8|236.8|0
1645045200000|2022-02-16 21:00:00|248.6|238.6|253.3|243.3|254.1|244.1|247.1|237.1|0
1645045500000|2022-02-16 21:05:00|251.9|241.9|250.9|240.9|253|243|249.8|239.8|0
1645045800000|2022-02-16 21:10:00|251.3|241.3|250.8|240.8|251.8|241.8|248.1|238.1|0
1645108500000|2022-02-17 14:35:00|298.3|288.3|295.2|285.2|305.6|295.6|292.9|282.9|0
1645108800000|2022-02-17 14:40:00|295.5|285.5|298.3|288.3|302.8|292.8|294.7|284.7|0
1645109100000|2022-02-17 14:45:00|297|287|317.4|307.4|322|312|297|287|0
1645109400000|2022-02-17 14:50:00|316.7|306.7|334.4|324.4|336.7|326.7|316.7|306.7|0
1645109700000|2022-02-17 14:55:00|332.5|322.5|327.2|317.2|334.1|324.1|324.9|314.9|0
1645110000000|2022-02-17 15:00:00|326.4|316.4|321|311|333.7|323.7|318|308|0
1645110300000|2022-02-17 15:05:00|320.9|310.9|324.8|314.8|325.4|315.4|319.3|309.3|0
1645110600000|2022-02-17 15:10:00|324.4|314.4|324.4|314.4|328.2|318.2|322.5|312.5|0
1645110900000|2022-02-17 15:15:00|324|314|339.4|329.4|339.4|329.4|322|312|0
1645111200000|2022-02-17 15:20:00|339.6|329.6|346.6|336.6|363.3|353.3|330.3|320.3|0
1645111500000|2022-02-17 15:25:00|348.1|338.1|354.7|344.7|355.6|345.6|348.1|338.1|0
1645111800000|2022-02-17 15:30:00|354|344|349.9|339.9|356.3|346.3|346.8|336.8|0
1645112100000|2022-02-17 15:35:00|351.2|341.2|342|332|352.2|342.2|340.5|330.5|0
1645112400000|2022-02-17 15:40:00|342.1|332.1|343.1|333.1|347.2|337.2|342.1|332.1|0
1645112700000|2022-02-17 15:45:00|343.2|333.2|348.5|338.5|354.6|344.6|338.5|328.5|0
1645113000000|2022-02-17 15:50:00|348.1|338.1|348.3|338.3|356.9|346.9|346.9|336.9|0
1645113300000|2022-02-17 15:55:00|348|338|342.3|332.3|348.2|338.2|342.3|332.3|0
1645113600000|2022-02-17 16:00:00|342.9|332.9|346.4|336.4|346.7|336.7|338.3|328.3|0
1645113900000|2022-02-17 16:05:00|346|336|343.3|333.3|346|336|338.9|328.9|0
1645114200000|2022-02-17 16:10:00|343.6|333.6|326.6|316.6|343.9|333.9|324.3|314.3|0
1645114500000|2022-02-17 16:15:00|327|317|323.4|313.4|329.8|319.8|319.4|309.4|0
1645114800000|2022-02-17 16:20:00|323.3|313.3|326.2|316.2|326.3|316.3|321.1|311.1|0
1645115100000|2022-02-17 16:25:00|325.6|315.6|322.1|312.1|326.3|316.3|317.7|307.7|0
1645115400000|2022-02-17 16:30:00|322.2|312.2|327.1|317.1|328.4|318.4|321.2|311.2|0
1645115700000|2022-02-17 16:35:00|326.5|316.5|330.4|320.4|332.9|322.9|324.3|314.3|0
1645116000000|2022-02-17 16:40:00|329.7|319.7|330|320|332.7|322.7|327.5|317.5|0
1645116300000|2022-02-17 16:45:00|330.2|320.2|318.6|308.6|331.7|321.7|318.6|308.6|0
1645116600000|2022-02-17 16:50:00|319.3|309.3|326.7|316.7|327.3|317.3|319.3|309.3|0
1645116900000|2022-02-17 16:55:00|326.9|316.9|335.6|325.6|336.5|326.5|324.5|314.5|0
1645117200000|2022-02-17 17:00:00|335.3|325.3|334.3|324.3|338.1|328.1|332.2|322.2|0
1645117500000|2022-02-17 17:05:00|333.9|323.9|345.2|335.2|346.9|336.9|332.1|322.1|0
1645117800000|2022-02-17 17:10:00|345|335|345.8|335.8|352.4|342.4|344.7|334.7|0
1645118100000|2022-02-17 17:15:00|346.2|336.2|347|337|348.5|338.5|344.2|334.2|0
1645118400000|2022-02-17 17:20:00|346.8|336.8|340.2|330.2|347.1|337.1|337.9|327.9|0
1645118700000|2022-02-17 17:25:00|340|330|341|331|341|331|337.3|327.3|0
1645119000000|2022-02-17 17:30:00|340.8|330.8|337.4|327.4|343|333|332.3|322.3|0
1645119300000|2022-02-17 17:35:00|337.1|327.1|339.1|329.1|340.5|330.5|335.1|325.1|0
1645119600000|2022-02-17 17:40:00|339.2|329.2|336.7|326.7|343.4|333.4|336.1|326.1|0
1645119900000|2022-02-17 17:45:00|336.6|326.6|341.2|331.2|344.9|334.9|335|325|0
1645120200000|2022-02-17 17:50:00|341.6|331.6|338.8|328.8|343.4|333.4|337.1|327.1|0
1645120500000|2022-02-17 17:55:00|339.2|329.2|338.7|328.7|341.7|331.7|336.5|326.5|0
1645120800000|2022-02-17 18:00:00|339|329|347.1|337.1|347.1|337.1|337.8|327.8|0
1645121100000|2022-02-17 18:05:00|346.4|336.4|345.5|335.5|348.7|338.7|342.1|332.1|0
1645121400000|2022-02-17 18:10:00|345.8|335.8|354.3|344.3|355.3|345.3|345.8|335.8|0
1645121700000|2022-02-17 18:15:00|353.8|343.8|353.6|343.6|355.7|345.7|349.7|339.7|0
1645122000000|2022-02-17 18:20:00|353.7|343.7|357.9|347.9|360.5|350.5|351.5|341.5|0
1645122300000|2022-02-17 18:25:00|358.3|348.3|354.9|344.9|361.5|351.5|354.9|344.9|0
1645122600000|2022-02-17 18:30:00|355.1|345.1|352.6|342.6|357.1|347.1|348.6|338.6|0
1645122900000|2022-02-17 18:35:00|352.2|342.2|356.6|346.6|358.3|348.3|349.4|339.4|0
1645123200000|2022-02-17 18:40:00|356.8|346.8|356.6|346.6|360.2|350.2|356|346|0
1645123500000|2022-02-17 18:45:00|356.8|346.8|363.6|353.6|363.9|353.9|356.8|346.8|0
1645123800000|2022-02-17 18:50:00|363.9|353.9|358.5|348.5|365.6|355.6|357.2|347.2|0
1645124100000|2022-02-17 18:55:00|358.3|348.3|358.2|348.2|360.7|350.7|353.4|343.4|0
1645124400000|2022-02-17 19:00:00|358|348|363.5|353.5|364.6|354.6|358|348|0
1645124700000|2022-02-17 19:05:00|363.3|353.3|368.5|358.5|369.6|359.6|362.5|352.5|0
1645125000000|2022-02-17 19:10:00|367.5|357.5|362.1|352.1|368.6|358.6|361.7|351.7|0
1645125300000|2022-02-17 19:15:00|362.4|352.4|363.3|353.3|365.1|355.1|360.9|350.9|0
1645125600000|2022-02-17 19:20:00|363.9|353.9|371.6|361.6|371.9|361.9|362.3|352.3|0
1645125900000|2022-02-17 19:25:00|371.9|361.9|369.9|359.9|372.9|362.9|368.9|358.9|0
1645126200000|2022-02-17 19:30:00|370.1|360.1|374.6|364.6|376|366|367.6|357.6|0
1645126500000|2022-02-17 19:35:00|374.1|364.1|377.6|367.6|378.8|368.8|372.2|362.2|0
1645126800000|2022-02-17 19:40:00|377.7|367.7|374.1|364.1|378.9|368.9|372.7|362.7|0
1645127100000|2022-02-17 19:45:00|373.6|363.6|369|359|377.6|367.6|367.2|357.2|0
1645127400000|2022-02-17 19:50:00|368.9|358.9|374.8|364.8|377.8|367.8|368.9|358.9|0
1645127700000|2022-02-17 19:55:00|375|365|378.6|368.6|379.2|369.2|371.8|361.8|0
1645128000000|2022-02-17 20:00:00|378.4|368.4|385|375|386.5|376.5|376|366|0
1645128300000|2022-02-17 20:05:00|384.9|374.9|391.9|381.9|391.9|381.9|383.7|373.7|0
1645128600000|2022-02-17 20:10:00|392|382|395|385|396.9|386.9|388.2|378.2|0
1645128900000|2022-02-17 20:15:00|394.7|384.7|403.4|393.4|410.5|400.5|393.3|383.3|0
1645129200000|2022-02-17 20:20:00|403.7|393.7|403.7|393.7|405.5|395.5|399.5|389.5|0
1645129500000|2022-02-17 20:25:00|403.9|393.9|400.5|390.5|404|394|394|384|0
1645129800000|2022-02-17 20:30:00|400.9|390.9|409.3|399.3|412.2|402.2|393.2|383.2|0
1645130100000|2022-02-17 20:35:00|408.7|398.7|395.6|385.6|408.7|398.7|393|383|0
1645130400000|2022-02-17 20:40:00|396|386|388.5|378.5|397.2|387.2|387.8|377.8|0
1645130700000|2022-02-17 20:45:00|388|378|393.1|383.1|393.1|383.1|382.3|372.3|0
1645131000000|2022-02-17 20:50:00|399.2|389.2|406.3|396.3|413.4|403.4|394.9|384.9|0
1645131300000|2022-02-17 20:55:00|407.9|397.9|408.8|398.8|409.6|399.6|398.8|388.8|0
1645131600000|2022-02-17 21:00:00|407.8|397.8|403.2|393.2|410.1|400.1|402.5|392.5|0
1645131900000|2022-02-17 21:05:00|403|393|413.3|403.3|416.5|406.5|402.8|392.8|0
1645132200000|2022-02-17 21:10:00|412.9|402.9|414.5|404.5|427.3|417.3|412.4|402.4|0
1645194900000|2022-02-18 14:35:00|409.6|399.6|414.7|404.7|422.3|412.3|403.7|393.7|0
1645195200000|2022-02-18 14:40:00|414.5|404.5|430.2|420.2|437.1|427.1|414.5|404.5|0
1645195500000|2022-02-18 14:45:00|429.9|419.9|416.6|406.6|434.7|424.7|413|403|0
1645195800000|2022-02-18 14:50:00|415.4|405.4|385.7|375.7|415.4|405.4|385.1|375.1|0
1645196100000|2022-02-18 14:55:00|385.5|375.5|392.3|382.3|398.8|388.8|380.6|370.6|0
1645196400000|2022-02-18 15:00:00|391.3|381.3|406.3|396.3|409.5|399.5|388|378|0
1645196700000|2022-02-18 15:05:00|406.7|396.7|413|403|413.3|403.3|398|388|0
1645197000000|2022-02-18 15:10:00|414.9|404.9|412.3|402.3|422.2|412.2|403|393|0
1645197300000|2022-02-18 15:15:00|412.4|402.4|415.4|405.4|422.8|412.8|395.7|385.7|0
1645197600000|2022-02-18 15:20:00|415.5|405.5|427.5|417.5|431.5|421.5|412.1|402.1|0
1645197900000|2022-02-18 15:25:00|427.6|417.6|436|426|439.3|429.3|422.9|412.9|0
1645198200000|2022-02-18 15:30:00|435.5|425.5|450.9|440.9|456.1|446.1|425.9|415.9|0
1645198500000|2022-02-18 15:35:00|450.8|440.8|456.2|446.2|459.4|449.4|448.6|438.6|0
1645198800000|2022-02-18 15:40:00|456.5|446.5|450.4|440.4|466|456|447.5|437.5|0
1645199100000|2022-02-18 15:45:00|450.1|440.1|458.3|448.3|464.2|454.2|438.9|428.9|0
1645199400000|2022-02-18 15:50:00|455.7|445.7|452.2|442.2|459.2|449.2|447.9|437.9|0
1645199700000|2022-02-18 15:55:00|452.9|442.9|451.1|441.1|460.7|450.7|448.3|438.3|0
1645200000000|2022-02-18 16:00:00|453.2|443.2|485.5|475.5|489.4|479.4|453.2|443.2|0
1645200300000|2022-02-18 16:05:00|485.7|475.7|480.7|470.7|489.2|479.2|472|462|0
1645200600000|2022-02-18 16:10:00|481.7|471.7|480.4|468.4|491.1|481.1|478.4|466.4|0
1645200900000|2022-02-18 16:15:00|480.7|468.7|467.4|455.4|484.3|472.3|466.6|454.6|0
1645201200000|2022-02-18 16:20:00|467.3|455.3|461.5|449.5|467.4|455.4|452.9|440.9|0
1645201500000|2022-02-18 16:25:00|460.9|448.9|463.9|451.9|464.3|452.3|453.2|441.2|0
1645201800000|2022-02-18 16:30:00|462.8|450.8|464.8|452.8|469.4|457.4|454.5|442.5|0
1645202100000|2022-02-18 16:35:00|464.9|452.9|458.4|446.4|476.1|464.1|451.4|439.4|0
1645202400000|2022-02-18 16:40:00|457.8|445.8|466|454|467.2|455.2|452.4|440.4|0
1645202700000|2022-02-18 16:45:00|466.2|454.2|473.9|461.9|475.6|463.6|458.3|446.3|0
1645203000000|2022-02-18 16:50:00|474.5|462.5|483.5|471.5|485.5|473.5|471.8|459.8|0
1645203300000|2022-02-18 16:55:00|482.9|470.9|497.2|485.2|504.5|492.5|479.3|467.3|0
1645203600000|2022-02-18 17:00:00|497.5|485.5|497.9|485.9|500.9|488.9|493|481|0
1645203900000|2022-02-18 17:05:00|498.1|486.1|479.9|467.9|498.1|486.1|479.9|467.9|0
1645204200000|2022-02-18 17:10:00|479.3|467.3|479|467|481.6|469.6|473.5|461.5|0
1645204500000|2022-02-18 17:15:00|479.1|467.1|469.1|457.1|483.8|471.8|459.4|447.4|0
1645204800000|2022-02-18 17:20:00|469.3|457.3|481.5|469.5|481.5|469.5|465.1|453.1|0
1645205100000|2022-02-18 17:25:00|481.9|469.9|481|469|481.9|469.9|473.3|461.3|0
1645205400000|2022-02-18 17:30:00|480.7|468.7|485.5|473.5|494.2|482.2|470.9|458.9|0
1645205700000|2022-02-18 17:35:00|486.1|474.1|503.7|491.7|507.7|495.7|480.8|468.8|0
1645206000000|2022-02-18 17:40:00|504.9|492.9|509.2|497.2|509.5|497.5|494.3|482.3|0
1645206300000|2022-02-18 17:45:00|508.9|496.9|505.3|493.3|512|500|503.7|491.7|0
1645206600000|2022-02-18 17:50:00|505.5|493.5|506.2|494.2|512.4|500.4|498.7|486.7|0
1645206900000|2022-02-18 17:55:00|504.7|492.7|511.6|499.6|511.6|499.6|501.2|489.2|0
1645207200000|2022-02-18 18:00:00|510.8|498.8|516.6|504.6|519.8|507.8|506.6|494.6|0
1645207500000|2022-02-18 18:05:00|516.4|504.4|514.1|502.1|521.9|509.9|510.9|498.9|0
1645207800000|2022-02-18 18:10:00|514.8|502.8|524.9|512.9|527.2|515.2|514.1|502.1|0
1645208100000|2022-02-18 18:15:00|524.7|512.7|527.8|515.8|533|521|518.8|506.8|0
1645208400000|2022-02-18 18:20:00|528.5|516.5|521.8|509.8|535|523|520.1|508.1|0
1645208700000|2022-02-18 18:25:00|522.3|510.3|519.3|507.3|531.1|519.1|518.9|506.9|0
1645209000000|2022-02-18 18:30:00|519.8|507.8|515.9|503.9|522.7|510.7|512.9|500.9|0
1645209300000|2022-02-18 18:35:00|515.6|503.6|496.3|484.3|519.7|507.7|495.1|483.1|0
1645209600000|2022-02-18 18:40:00|496.5|484.5|501.9|489.9|506.4|494.4|496.5|484.5|0
1645209900000|2022-02-18 18:45:00|501.7|489.7|492|480|501.7|489.7|487.6|475.6|0
1645210200000|2022-02-18 18:50:00|492.6|480.6|483.3|471.3|494.1|482.1|482.1|470.1|0
1645210500000|2022-02-18 18:55:00|483.8|471.8|481.2|469.2|489|477|469.3|457.3|0
1645210800000|2022-02-18 19:00:00|481.9|469.9|476|464|482.2|470.2|469.2|457.2|0
1645211100000|2022-02-18 19:05:00|475.3|463.3|482|470|485.2|473.2|471.5|459.5|0
1645211400000|2022-02-18 19:10:00|481.9|469.9|481|469|484.2|472.2|477.8|465.8|0
1645211700000|2022-02-18 19:15:00|481.2|469.2|462.8|450.8|483.8|471.8|461|449|0
1645212000000|2022-02-18 19:20:00|462.6|450.6|448|436|465.5|453.5|447.4|435.4|0
1645212300000|2022-02-18 19:25:00|448.5|436.5|436.9|424.9|451.6|439.6|433.9|421.9|0
1645212600000|2022-02-18 19:30:00|436.6|424.6|427.3|415.3|438.2|426.2|417.1|405.1|0
1645212900000|2022-02-18 19:35:00|427.6|415.6|436.8|424.8|439.1|427.1|425.5|413.5|0
1645213200000|2022-02-18 19:40:00|436.6|424.6|445|433|445.2|433.2|436.3|424.3|0
1645213500000|2022-02-18 19:45:00|445.2|433.2|451.8|439.8|452.2|440.2|439.6|427.6|0
1645213800000|2022-02-18 19:50:00|451.7|439.7|430.5|418.5|454.3|442.3|429|417|0
1645214100000|2022-02-18 19:55:00|429.5|417.5|426.2|414.2|435.7|423.7|423.1|411.1|0
1645214400000|2022-02-18 20:00:00|426.6|414.6|420.8|408.8|429.4|417.4|410.3|398.3|0
1645214700000|2022-02-18 20:05:00|421.3|409.3|430.4|418.4|436.6|424.6|414.5|402.5|0
1645215000000|2022-02-18 20:10:00|429.3|417.3|436.6|424.6|440.6|428.6|420|408|0
1645215300000|2022-02-18 20:15:00|435.2|423.2|458.9|446.9|460.1|448.1|431.6|419.6|0
1645215600000|2022-02-18 20:20:00|459.8|447.8|464.5|452.5|472.3|460.3|452.1|440.1|0
1645215900000|2022-02-18 20:25:00|465.9|453.9|471.7|459.7|471.9|459.9|459|447|0
1645216200000|2022-02-18 20:30:00|471.1|459.1|490.7|478.7|498.8|486.8|471.1|459.1|0
1645216500000|2022-02-18 20:35:00|492.2|480.2|493.3|481.3|502.5|490.5|486.9|474.9|0
1645216800000|2022-02-18 20:40:00|493.8|481.8|471.3|459.3|495.6|483.6|468.7|456.7|0
1645217100000|2022-02-18 20:45:00|469.7|457.7|457.8|445.8|473|461|450.9|438.9|0
1645217400000|2022-02-18 20:50:00|459|447|475.2|463.2|480.9|468.9|458.3|446.3|0
1645217700000|2022-02-18 20:55:00|472|460|473.2|461.2|483.3|471.3|468.4|456.4|0
1645218000000|2022-02-18 21:00:00|472.5|460.5|461.4|449.4|474.8|462.8|457|445|0
1645218300000|2022-02-18 21:05:00|460.3|448.3|468.7|456.7|468.9|456.9|459.9|447.9|0
1645218600000|2022-02-18 21:10:00|468.5|456.5|465.9|453.9|473.8|461.8|465.7|453.7|0
1645540500000|2022-02-22 14:35:00|521.7|511.7|511.3|501.3|531.8|521.8|500.8|490.8|0
1645540800000|2022-02-22 14:40:00|510.6|500.6|473|463|518.7|508.7|467.5|457.5|0
1645541100000|2022-02-22 14:45:00|471.3|461.3|436|426|473.8|463.8|436|426|0
1645541400000|2022-02-22 14:50:00|436.4|426.4|421|411|445.6|435.6|412.7|402.7|0
1645541700000|2022-02-22 14:55:00|422.8|412.8|450.5|440.5|450.5|440.5|422.8|412.8|0
1645542000000|2022-02-22 15:00:00|451.2|441.2|454.2|444.2|464|454|447.9|437.9|0
1645542300000|2022-02-22 15:05:00|453.2|443.2|457.1|447.1|473.8|463.8|450.3|440.3|0
1645542600000|2022-02-22 15:10:00|457|447|440.1|430.1|468.9|458.9|440.1|430.1|0
1645542900000|2022-02-22 15:15:00|440|430|436.2|426.2|446.3|436.3|434.5|424.5|0
1645543200000|2022-02-22 15:20:00|436.4|426.4|437|427|440.8|430.8|419.2|409.2|0
1645543500000|2022-02-22 15:25:00|436.6|426.6|407.4|397.4|436.6|426.6|406.8|396.8|0
1645543800000|2022-02-22 15:30:00|407.2|397.2|432.6|422.6|439.2|429.2|407.2|397.2|0
1645544100000|2022-02-22 15:35:00|434.7|424.7|448.6|438.6|448.6|438.6|432.2|422.2|0
1645544400000|2022-02-22 15:40:00|449.2|439.2|453.2|443.2|463.4|453.4|443|433|0
1645544700000|2022-02-22 15:45:00|453.5|443.5|453.1|443.1|463.6|453.6|449.4|439.4|0
1645545000000|2022-02-22 15:50:00|453.6|443.6|472.5|462.5|476.6|466.6|453.6|443.6|0
1645545300000|2022-02-22 15:55:00|473.7|463.7|482.6|472.6|486.6|476.6|470|460|0
1645545600000|2022-02-22 16:00:00|484.6|474.6|484.9|474.9|490.3|480.3|475.6|465.6|0
1645545900000|2022-02-22 16:05:00|487.5|477.5|494.9|484.9|495|485|478.8|468.8|0
1645546200000|2022-02-22 16:10:00|495.4|485.4|497.7|487.7|499.6|489.6|486.5|476.5|0
1645546500000|2022-02-22 16:15:00|497.3|487.3|506.6|496.6|511.2|501.2|492.2|482.2|0
1645546800000|2022-02-22 16:20:00|506.8|496.8|507.7|497.7|516.3|506.3|506.8|496.8|0
1645547100000|2022-02-22 16:25:00|507.5|497.5|511.2|501.2|514.7|504.7|489.4|479.4|0
1645547400000|2022-02-22 16:30:00|510.6|500.6|500.1|490.1|515|505|499|489|0
1645547700000|2022-02-22 16:35:00|501.1|491.1|509.9|499.9|518.1|508.1|499.8|489.8|0
1645548000000|2022-02-22 16:40:00|511.3|501.3|512.2|502.2|514.3|504.3|490.6|480.6|0
1645548300000|2022-02-22 16:45:00|513.3|503.3|507.3|497.3|514.5|504.5|501.1|491.1|0
1645548600000|2022-02-22 16:50:00|507.2|497.2|532.5|522.5|534.7|524.7|494.9|484.9|0
1645548900000|2022-02-22 16:55:00|532.1|522.1|522.7|512.7|541|531|521.3|511.3|0
1645549200000|2022-02-22 17:00:00|522.6|512.6|506.2|496.2|524.3|514.3|498.6|488.6|0
1645549500000|2022-02-22 17:05:00|506.9|496.9|505|495|511.3|501.3|498.2|488.2|0
1645549800000|2022-02-22 17:10:00|504.6|494.6|520.3|510.3|522.6|512.6|504.6|494.6|0
1645550100000|2022-02-22 17:15:00|519.8|509.8|531.1|521.1|531.9|521.9|519.5|509.5|0
1645550400000|2022-02-22 17:20:00|530.8|520.8|528.7|518.7|531.9|521.9|517.9|507.9|0
1645550700000|2022-02-22 17:25:00|530.2|520.2|525.4|515.4|531|521|515.3|505.3|0
1645551000000|2022-02-22 17:30:00|525.7|515.7|537.2|527.2|538.6|528.6|518.8|508.8|0
1645551300000|2022-02-22 17:35:00|536.9|526.9|526|516|536.9|526.9|520.6|510.6|0
1645551600000|2022-02-22 17:40:00|526.9|516.9|533.9|523.9|537|527|526.9|516.9|0
1645551900000|2022-02-22 17:45:00|535.5|525.5|546.7|536.7|549.7|539.7|531.1|521.1|0
1645552200000|2022-02-22 17:50:00|546.9|536.9|543.5|533.5|546.9|536.9|537.6|527.6|0
1645552500000|2022-02-22 17:55:00|544.2|534.2|540.7|530.7|544.9|534.9|535|525|0
1645552800000|2022-02-22 18:00:00|538.5|528.5|546.1|536.1|554.1|544.1|537.6|527.6|0
1645553100000|2022-02-22 18:05:00|546.8|536.8|539|529|547.6|537.6|536.1|526.1|0
1645553400000|2022-02-22 18:10:00|539.2|529.2|534.3|524.3|539.2|529.2|526.7|516.7|0
1645553700000|2022-02-22 18:15:00|534.1|524.1|557.8|547.8|563.6|553.6|534.1|524.1|0
1645554000000|2022-02-22 18:20:00|558.4|548.4|549.4|539.4|558.8|548.8|547.1|537.1|0
1645554300000|2022-02-22 18:25:00|550.1|540.1|549.5|539.5|555.2|545.2|548|538|0
1645554600000|2022-02-22 18:30:00|550.4|540.4|544.9|534.9|555.8|545.8|541.1|531.1|0
1645554900000|2022-02-22 18:35:00|546.4|536.4|555.5|545.5|559|549|546.3|536.3|0
1645555200000|2022-02-22 18:40:00|555.2|545.2|564.2|554.2|567.7|557.7|548.4|538.4|0
1645555500000|2022-02-22 18:45:00|564.7|554.7|573.2|563.2|576|566|554.2|544.2|0
1645555800000|2022-02-22 18:50:00|573.5|563.5|585.6|575.6|585.6|575.6|573|563|0
1645556100000|2022-02-22 18:55:00|586.6|576.6|579.9|569.9|589.2|579.2|578.7|568.7|0
1645556400000|2022-02-22 19:00:00|582.2|572.2|590.6|580.6|590.6|580.6|579.2|569.2|0
1645556700000|2022-02-22 19:05:00|590.3|580.3|602.5|592.5|603.4|593.4|586.9|576.9|0
1645557000000|2022-02-22 19:10:00|603.1|593.1|584.8|574.8|610|600|582.9|572.9|0
1645557300000|2022-02-22 19:15:00|585.3|575.3|572.2|562.2|588.3|578.3|570.1|560.1|0
1645557600000|2022-02-22 19:20:00|569|559|582.8|572.8|593|583|558.9|548.9|0
1645557900000|2022-02-22 19:25:00|582.2|572.2|549.3|539.3|582.2|572.2|540.4|530.4|0
1645558200000|2022-02-22 19:30:00|548.7|538.7|539.3|529.3|564.1|554.1|517|507|0
1645558500000|2022-02-22 19:35:00|538.7|528.7|543.3|533.3|543.3|533.3|523.8|513.8|0
1645558800000|2022-02-22 19:40:00|542.2|532.2|560.2|550.2|562.7|552.7|534|524|0
1645559100000|2022-02-22 19:45:00|560.3|550.3|516.7|506.7|570|560|515.6|505.6|0
1645559400000|2022-02-22 19:50:00|516.3|506.3|485.4|475.4|516.3|506.3|481.1|471.1|0
1645559700000|2022-02-22 19:55:00|485.6|475.6|483.1|473.1|485.6|475.6|465.1|455.1|0
1645560000000|2022-02-22 20:00:00|478.7|468.7|445.2|435.2|482.4|472.4|445.2|435.2|0
1645560300000|2022-02-22 20:05:00|445.4|435.4|462.1|452.1|462.1|452.1|442.5|432.5|0
1645560600000|2022-02-22 20:10:00|459.9|449.9|452.8|442.8|459.9|449.9|439.2|429.2|0
1645560900000|2022-02-22 20:15:00|453.1|443.1|461.2|451.2|465|455|438.1|428.1|0
1645561200000|2022-02-22 20:20:00|462.7|452.7|471.7|461.7|479.5|469.5|453.9|443.9|0
1645561500000|2022-02-22 20:25:00|472.9|462.9|461.2|451.2|474.8|464.8|449.3|439.3|0
1645561800000|2022-02-22 20:30:00|461.9|451.9|472.5|462.5|484.2|474.2|461.9|451.9|0
1645562100000|2022-02-22 20:35:00|472.4|462.4|470.1|460.1|484.1|474.1|465.6|455.6|0
1645562400000|2022-02-22 20:40:00|470.6|460.6|493.3|483.3|500.7|490.7|467.5|457.5|0
1645562700000|2022-02-22 20:45:00|496.6|486.6|504.6|494.6|509.5|499.5|492.7|482.7|0
1645563000000|2022-02-22 20:50:00|506.5|496.5|530.9|520.9|540.8|530.8|506.5|496.5|0
1645563300000|2022-02-22 20:55:00|530.6|520.6|510.9|500.9|530.6|520.6|506.5|496.5|0
1645563600000|2022-02-22 21:00:00|512.3|502.3|473.8|463.8|512.3|502.3|473.8|463.8|0
1645563900000|2022-02-22 21:05:00|475.1|465.1|470.9|460.9|483.9|473.9|469.6|459.6|0
1645564200000|2022-02-22 21:10:00|471.4|461.4|473.9|463.9|476.4|466.4|471.4|461.4|0
1645626900000|2022-02-23 14:35:00|430.5|420.5|424.8|414.8|452.2|442.2|420.1|410.1|0
1645627200000|2022-02-23 14:40:00|425.8|415.8|458.9|448.9|462.4|452.4|419.7|409.7|0
1645627500000|2022-02-23 14:45:00|457|447|454.9|444.9|458.8|448.8|443.9|433.9|0
1645627800000|2022-02-23 14:50:00|455.2|445.2|484.3|474.3|484.7|474.7|453.8|443.8|0
1645628100000|2022-02-23 14:55:00|483.3|473.3|481.7|471.7|484.8|474.8|469.2|459.2|0
1645628400000|2022-02-23 15:00:00|479.8|469.8|499.1|489.1|517|507|479.8|469.8|0
1645628700000|2022-02-23 15:05:00|499.4|489.4|517|507|525.8|515.8|499|489|0
1645629000000|2022-02-23 15:10:00|517.5|507.5|495.3|485.3|519.2|509.2|492.8|482.8|0
1645629300000|2022-02-23 15:15:00|496.1|486.1|514.2|504.2|521.9|511.9|496|486|0
1645629600000|2022-02-23 15:20:00|514.8|504.8|521.6|511.6|525.1|515.1|497.8|487.8|0
1645629900000|2022-02-23 15:25:00|522|512|537|527|541.9|531.9|518.8|508.8|0
1645630200000|2022-02-23 15:30:00|539.8|529.8|533.7|523.7|547.8|537.8|526.4|516.4|0
1645630500000|2022-02-23 15:35:00|534.1|524.1|531.5|521.5|534.6|524.6|519.7|509.7|0
1645630800000|2022-02-23 15:40:00|532.6|522.6|552.4|542.4|558.5|548.5|530.9|520.9|0
1645631100000|2022-02-23 15:45:00|555.8|545.8|560.4|550.4|560.4|550.4|543.3|533.3|0
1645631400000|2022-02-23 15:50:00|559.6|549.6|559.6|549.6|561.4|551.4|548.2|538.2|0
1645631700000|2022-02-23 15:55:00|559|549|554.9|544.9|570.2|560.2|545.2|535.2|0
1645632000000|2022-02-23 16:00:00|555.9|545.9|568.8|558.8|576.5|566.5|550.5|540.5|0
1645632300000|2022-02-23 16:05:00|569.7|559.7|577.2|567.2|584|574|566.3|556.3|0
1645632600000|2022-02-23 16:10:00|578.5|568.5|573|563|580.8|570.8|570.3|560.3|0
1645632900000|2022-02-23 16:15:00|574.5|564.5|581|571|590.5|580.5|574.5|564.5|0
1645633200000|2022-02-23 16:20:00|581.2|571.2|579.4|569.4|584.8|574.8|574.1|564.1|0
1645633500000|2022-02-23 16:25:00|579.3|569.3|574|564|582.1|572.1|569.3|559.3|0
1645633800000|2022-02-23 16:30:00|573.9|563.9|559.2|549.2|582.8|572.8|549.7|539.7|0
1645634100000|2022-02-23 16:35:00|562.1|552.1|551.4|541.4|564.9|554.9|542.9|532.9|0
1645634400000|2022-02-23 16:40:00|551.3|541.3|559.6|549.6|562.6|552.6|543|533|0
1645634700000|2022-02-23 16:45:00|561.8|551.8|549.7|539.7|567.4|557.4|549.3|539.3|0
1645635000000|2022-02-23 16:50:00|549.9|539.9|532.8|522.8|556.7|546.7|530.2|520.2|0
1645635300000|2022-02-23 16:55:00|532.9|522.9|530.3|520.3|533.2|523.2|519.8|509.8|0
1645635600000|2022-02-23 17:00:00|529|519|534|524|539|529|526.4|516.4|0
1645635900000|2022-02-23 17:05:00|534.4|524.4|524.8|514.8|539.5|529.5|524.4|514.4|0
1645636200000|2022-02-23 17:10:00|525.2|515.2|529.6|519.6|534.8|524.8|518.4|508.4|0
1645636500000|2022-02-23 17:15:00|528.3|518.3|508.1|498.1|528.8|518.8|507.7|497.7|0
1645636800000|2022-02-23 17:20:00|508.6|498.6|503|493|512.4|502.4|499.4|489.4|0
1645637100000|2022-02-23 17:25:00|502.8|492.8|501.9|491.9|508|498|497|487|0
1645637400000|2022-02-23 17:30:00|500.4|490.4|519.2|509.2|519.2|509.2|499|489|0
1645637700000|2022-02-23 17:35:00|519|509|528.9|518.9|532.1|522.1|517.8|507.8|0
1645638000000|2022-02-23 17:40:00|528.3|518.3|523.7|513.7|531.6|521.6|522.2|512.2|0
1645638300000|2022-02-23 17:45:00|523.6|513.6|532.6|522.6|532.6|522.6|517.5|507.5|0
1645638600000|2022-02-23 17:50:00|532.1|522.1|552.9|542.9|553.9|543.9|530.3|520.3|0
1645638900000|2022-02-23 17:55:00|551.6|541.6|553.2|543.2|558.4|548.4|549.2|539.2|0
1645639200000|2022-02-23 18:00:00|552.4|542.4|562.4|552.4|564.5|554.5|551.5|541.5|0
1645639500000|2022-02-23 18:05:00|561.5|551.5|568.5|558.5|575.5|565.5|558.7|548.7|0
1645639800000|2022-02-23 18:10:00|567.1|557.1|599.2|589.2|600|590|566.2|556.2|0
1645640100000|2022-02-23 18:15:00|599.7|589.7|594.3|584.3|607.6|597.6|587.8|577.8|0
1645640400000|2022-02-23 18:20:00|595|585|598.3|588.3|603.9|593.9|588.5|578.5|0
1645640700000|2022-02-23 18:25:00|598.1|588.1|608.8|598.8|612.9|602.9|591.2|581.2|0
1645641000000|2022-02-23 18:30:00|608.4|598.4|619.1|609.1|620.3|610.3|602.4|592.4|0
1645641300000|2022-02-23 18:35:00|618.9|608.9|596|586|620.7|610.7|593.8|583.8|0
1645641600000|2022-02-23 18:40:00|596.2|586.2|597.2|587.2|602.3|592.3|590.5|580.5|0
1645641900000|2022-02-23 18:45:00|595.9|585.9|583.5|573.5|598.5|588.5|578.7|568.7|0
1645642200000|2022-02-23 18:50:00|582.4|572.4|608.2|598.2|614.5|604.5|581.5|571.5|0
1645642500000|2022-02-23 18:55:00|608.6|598.6|602|592|613.5|603.5|597.6|587.6|0
1645642800000|2022-02-23 19:00:00|602.5|592.5|612.3|602.3|618|608|588.9|578.9|0
1645643100000|2022-02-23 19:05:00|612.1|602.1|603.4|593.4|614.9|604.9|595.1|585.1|0
1645643400000|2022-02-23 19:10:00|602.8|592.8|604.5|594.5|608.6|598.6|591.3|581.3|0
1645643700000|2022-02-23 19:15:00|606.4|596.4|607.2|597.2|618.2|608.2|595.5|585.5|0
1645644000000|2022-02-23 19:20:00|606.7|596.7|638.2|628.2|640.8|630.8|605.6|595.6|0
1645644300000|2022-02-23 19:25:00|637.5|627.5|641.1|631.1|646.8|636.8|635.2|625.2|0
1645644600000|2022-02-23 19:30:00|641.4|631.4|648.5|638.5|652.3|642.3|634.1|624.1|0
1645644900000|2022-02-23 19:35:00|648.9|638.9|648|638|649.4|639.4|639.2|629.2|0
1645645200000|2022-02-23 19:40:00|648.6|638.6|666|656|673.5|663.5|647.7|637.7|0
1645645500000|2022-02-23 19:45:00|666.5|656.5|655.8|645.8|670|660|648.4|638.4|0
1645645800000|2022-02-23 19:50:00|658.2|648.2|663|653|663|653|648.4|638.4|0
1645646100000|2022-02-23 19:55:00|662.2|652.2|658.3|648.3|668.8|658.8|649.9|639.9|0
1645646400000|2022-02-23 20:00:00|659.8|649.8|680.1|670.1|683.2|673.2|654.1|644.1|0
1645646700000|2022-02-23 20:05:00|681.1|671.1|687.9|677.9|693.4|683.4|671.6|661.6|0
1645647000000|2022-02-23 20:10:00|687.6|677.6|690.6|680.6|702.6|692.6|683.9|673.9|0
1645647300000|2022-02-23 20:15:00|690.1|680.1|693.4|683.4|695.6|685.6|673.7|663.7|0
1645647600000|2022-02-23 20:20:00|692.1|682.1|687.9|677.9|701|691|684.8|674.8|0
1645647900000|2022-02-23 20:25:00|688.4|678.4|664.9|654.9|690.3|680.3|659.5|649.5|0
1645648200000|2022-02-23 20:30:00|669|659|671.9|661.9|681.6|671.6|656.4|646.4|0
1645648500000|2022-02-23 20:35:00|671.3|661.3|691.9|681.9|691.9|681.9|662.8|652.8|0
1645648800000|2022-02-23 20:40:00|692.5|682.5|695.5|685.5|695.8|685.8|680.6|670.6|0
1645649100000|2022-02-23 20:45:00|695.6|685.6|712.9|702.9|713.8|703.8|682.3|672.3|0
1645649400000|2022-02-23 20:50:00|717.9|707.9|715.9|705.9|722.9|712.9|700.1|690.1|0
1645649700000|2022-02-23 20:55:00|712.9|702.9|716.3|706.3|724.7|714.7|705.4|695.4|0
1645650000000|2022-02-23 21:00:00|719.2|709.2|704|694|719.2|709.2|703.4|693.4|0
1645650300000|2022-02-23 21:05:00|702.9|692.9|705.3|695.3|706|696|698.6|688.6|0
1645650600000|2022-02-23 21:10:00|705.7|695.7|703.4|693.4|710.7|700.7|698.2|688.2|0
1645713300000|2022-02-24 14:35:00|969.5|955.5|869.2|855.2|980.6|966.6|869.2|855.2|0
1645713600000|2022-02-24 14:40:00|873.6|859.6|907.2|893.2|940.3|926.3|873.3|859.3|0
1645713900000|2022-02-24 14:45:00|910.2|896.2|835.7|821.7|928.3|914.3|835.7|821.7|0
1645714200000|2022-02-24 14:50:00|830.1|816.1|842.8|828.8|850.5|836.5|810.4|796.4|0
1645714500000|2022-02-24 14:55:00|842.9|828.9|838.3|824.3|867.3|853.3|824.5|810.5|0
1645714800000|2022-02-24 15:00:00|838.9|824.9|887.2|873.2|895|881|838.9|824.9|0
1645715100000|2022-02-24 15:05:00|889.2|875.2|846.1|832.1|907.5|893.5|846.1|832.1|0
1645715400000|2022-02-24 15:10:00|848.5|834.5|819.3|805.3|866.3|852.3|811|797|0
1645715700000|2022-02-24 15:15:00|821.3|807.3|772.5|758.5|822.1|808.1|769.9|755.9|0
1645716000000|2022-02-24 15:20:00|776|762|789.4|775.4|798.3|784.3|745.8|731.8|0
1645716300000|2022-02-24 15:25:00|791.5|777.5|824.7|810.7|828.1|814.1|780.2|766.2|0
1645716600000|2022-02-24 15:30:00|824.6|810.6|801.3|787.3|847.4|833.4|787.2|773.2|0
1645716900000|2022-02-24 15:35:00|800.6|786.6|831.6|817.6|848.8|834.8|795.3|781.3|0
1645717200000|2022-02-24 15:40:00|834.2|820.2|817.3|803.3|866.6|852.6|810|796|0
1645717500000|2022-02-24 15:45:00|818|804|775.5|761.5|825.8|811.8|765.2|751.2|0
1645717800000|2022-02-24 15:50:00|777.5|763.5|758.8|744.8|805.6|791.6|754.2|740.2|0
1645718100000|2022-02-24 15:55:00|761.8|747.8|762.2|748.2|762.2|748.2|731.8|717.8|0
1645718400000|2022-02-24 16:00:00|759.3|745.3|773.4|759.4|782.4|768.4|733.1|719.1|0
1645718700000|2022-02-24 16:05:00|773.8|759.8|748.8|734.8|780.4|766.4|737.9|723.9|0
1645719000000|2022-02-24 16:10:00|747.3|733.3|725.4|711.4|763.7|749.7|719.2|705.2|0
1645719300000|2022-02-24 16:15:00|724.7|710.7|700.5|686.5|741.8|727.8|700.5|686.5|0
1645719600000|2022-02-24 16:20:00|701.8|687.8|733.1|719.1|733.1|719.1|695.8|681.8|0
1645719900000|2022-02-24 16:25:00|732.9|718.9|743.1|729.1|746.6|732.6|717.3|703.3|0
1645720200000|2022-02-24 16:30:00|742|728|738.7|724.7|754.4|740.4|718.9|704.9|0
1645720500000|2022-02-24 16:35:00|737.3|723.3|720.1|706.1|754.3|740.3|720.1|706.1|0
1645720800000|2022-02-24 16:40:00|722.1|708.1|767.6|753.6|771.7|757.7|722.1|708.1|0
1645721100000|2022-02-24 16:45:00|765.4|751.4|753.6|739.6|780.1|766.1|752.4|738.4|0
1645721400000|2022-02-24 16:50:00|750.1|736.1|716.9|702.9|752.2|738.2|713.9|699.9|0
1645721700000|2022-02-24 16:55:00|716.8|702.8|703.5|689.5|728.1|714.1|700|686|0
1645722000000|2022-02-24 17:00:00|704.9|690.9|704.1|690.1|711.2|697.2|697.4|683.4|0
1645722300000|2022-02-24 17:05:00|706.2|692.2|724.2|710.2|725.9|711.9|698.5|684.5|0
1645722600000|2022-02-24 17:10:00|726.4|712.4|766.3|752.3|767.2|753.2|716|702|0
1645722900000|2022-02-24 17:15:00|768.3|754.3|762.3|748.3|773.5|759.5|752.5|738.5|0
1645723200000|2022-02-24 17:20:00|761.9|747.9|794.4|780.4|796.4|782.4|757.8|743.8|0
1645723500000|2022-02-24 17:25:00|791.7|777.7|767.8|753.8|795.2|781.2|767.3|753.3|0
1645723800000|2022-02-24 17:30:00|766.9|752.9|768.8|754.8|787.5|773.5|749.7|735.7|0
1645724100000|2022-02-24 17:35:00|771.5|757.5|731.2|717.2|771.5|757.5|729.5|715.5|0
1645724400000|2022-02-24 17:40:00|732.2|718.2|733|719|735|721|714.4|700.4|0
1645724700000|2022-02-24 17:45:00|731|717|756.6|742.6|756.6|742.6|726.7|712.7|0
1645725000000|2022-02-24 17:50:00|754.8|740.8|746.3|732.3|759.9|745.9|742.1|728.1|0
1645725300000|2022-02-24 17:55:00|746.2|732.2|763.6|749.6|767.7|753.7|728.2|714.2|0
1645725600000|2022-02-24 18:00:00|762.8|748.8|760|746|772.9|758.9|757.3|743.3|0
1645725900000|2022-02-24 18:05:00|759.9|745.9|734|720|760.8|746.8|733.3|719.3|0
1645726200000|2022-02-24 18:10:00|733.1|719.1|712.9|698.9|743.3|729.3|711.8|697.8|0
1645726500000|2022-02-24 18:15:00|710.8|696.8|709.5|695.5|733.6|719.6|703.4|689.4|0
1645726800000|2022-02-24 18:20:00|711|697|729.7|715.7|729.7|715.7|702.1|688.1|0
1645727100000|2022-02-24 18:25:00|725.5|711.5|738.9|724.9|742.2|728.2|714.1|700.1|0
1645727400000|2022-02-24 18:30:00|740.9|726.9|713.8|699.8|740.9|726.9|707.6|693.6|0
1645727700000|2022-02-24 18:35:00|717.6|703.6|663.9|649.9|721.9|707.9|661|647|0
1645728000000|2022-02-24 18:40:00|663.4|649.4|680.1|666.1|680.1|666.1|657.4|643.4|0
1645728300000|2022-02-24 18:45:00|680|666|614.1|600.1|693.1|679.1|611.4|597.4|0
1645728600000|2022-02-24 18:50:00|613|599|633.3|619.3|634.6|620.6|601|587|0
1645728900000|2022-02-24 18:55:00|633.1|619.1|659.7|645.7|668.1|654.1|629.9|615.9|0
1645729200000|2022-02-24 19:00:00|662|648|661.2|647.2|684.9|670.9|654|640|0
1645729500000|2022-02-24 19:05:00|656.5|642.5|682|668|687.4|673.4|646|632|0
1645729800000|2022-02-24 19:10:00|680.5|666.5|634.4|620.4|680.5|666.5|634.4|620.4|0
1645730100000|2022-02-24 19:15:00|635.6|621.6|619.1|605.1|647.8|633.8|618.3|604.3|0
1645730400000|2022-02-24 19:20:00|620.5|606.5|626.7|612.7|634.9|620.9|614.9|600.9|0
1645730700000|2022-02-24 19:25:00|626|612|615.2|601.2|635.7|621.7|613.8|599.8|0
1645731000000|2022-02-24 19:30:00|616.1|602.1|567.8|553.8|616.1|602.1|567.8|553.8|0
1645731300000|2022-02-24 19:35:00|564.9|550.9|539.8|525.8|570.6|556.6|539.8|525.8|0
1645731600000|2022-02-24 19:40:00|540.5|526.5|566.3|552.3|570.7|556.7|536.3|522.3|0
1645731900000|2022-02-24 19:45:00|568.6|554.6|549.2|535.2|569.1|555.1|547.6|533.6|0
1645732200000|2022-02-24 19:50:00|545|531|532.8|518.8|553.8|539.8|529.7|515.7|0
1645732500000|2022-02-24 19:55:00|533.3|519.3|544.9|530.9|557.4|543.4|533.3|519.3|0
1645732800000|2022-02-24 20:00:00|541.5|527.5|513.5|499.5|555.6|541.6|513.5|499.5|0
1645733100000|2022-02-24 20:05:00|515.5|501.5|523.3|511.3|523.8|511.5|510.8|496.8|0
1645733400000|2022-02-24 20:10:00|525.7|513.7|516.4|504.4|527.4|515.4|515.2|503.2|0
1645733700000|2022-02-24 20:15:00|516.6|504.6|507.8|495.8|523.7|511.7|506.8|494.8|0
1645734000000|2022-02-24 20:20:00|506.7|494.7|506.9|494.9|527|515|503.3|491.3|0
1645734300000|2022-02-24 20:25:00|506.8|494.8|520.2|508.2|521.8|509.8|494|482|0
1645734600000|2022-02-24 20:30:00|520.8|508.8|464.6|452.6|527.9|515.9|464.6|452.6|0
1645734900000|2022-02-24 20:35:00|465|453|465|453|478.6|466.6|457.5|445.5|0
1645735200000|2022-02-24 20:40:00|463.8|451.8|480.2|468.2|481.1|469.1|460.7|448.7|0
1645735500000|2022-02-24 20:45:00|480.7|468.7|480.9|468.9|483.8|471.8|469|457|0
1645735800000|2022-02-24 20:50:00|468.8|456.8|440.3|428.3|469|457|435.7|423.7|0
1645736100000|2022-02-24 20:55:00|440.4|428.4|448.9|436.9|454.6|442.6|437.7|425.7|0
1645736400000|2022-02-24 21:00:00|448.8|436.8|452.5|440.5|455.2|443.2|444.1|432.1|0
1645736700000|2022-02-24 21:05:00|452.8|440.8|464|452|466|454|447.1|435.1|0
1645737000000|2022-02-24 21:10:00|464.2|452.2|475.5|463.5|477.7|465.7|461.5|449.5|0
1645799700000|2022-02-25 14:35:00|442|430|465.1|453.1|468.8|456.8|427|415|0
1645800000000|2022-02-25 14:40:00|469.9|457.9|488.2|476.2|491.9|479.9|449.5|437.5|0
1645800300000|2022-02-25 14:45:00|485.8|473.8|444.7|432.7|485.8|473.8|442.8|430.8|0
1645800600000|2022-02-25 14:50:00|448.7|436.7|465.9|453.9|471.4|459.4|437.3|425.3|0
1645800900000|2022-02-25 14:55:00|464.3|452.3|494|482|497.7|485.7|456.8|444.8|0
1645801200000|2022-02-25 15:00:00|493.4|481.4|504.2|492.2|512.7|500.7|487.3|475.3|0
1645801500000|2022-02-25 15:05:00|500.5|488.5|465.5|453.5|503.5|491.5|462.3|450.3|0
1645801800000|2022-02-25 15:10:00|466.7|454.7|466.7|454.7|472|460|452.5|440.5|0
1645802100000|2022-02-25 15:15:00|467.4|455.4|453.3|441.3|485.6|473.6|451.3|439.3|0
1645802400000|2022-02-25 15:20:00|454|442|429.3|417.3|459.5|447.5|426.5|414.5|0
1645802700000|2022-02-25 15:25:00|429.7|417.7|421.5|409.5|434.9|422.9|416.4|404.4|0
1645803000000|2022-02-25 15:30:00|423.5|411.5|425.5|413.5|432.1|420.1|411.8|399.8|0
1645803300000|2022-02-25 15:35:00|426.4|414.4|437.3|425.3|447.7|435.7|422.7|410.7|0
1645803600000|2022-02-25 15:40:00|435.7|423.7|401|389|435.7|423.7|400.7|388.7|0
1645803900000|2022-02-25 15:45:00|400.4|388.4|383.2|371.2|402.8|390.8|382.1|370.1|0
1645804200000|2022-02-25 15:50:00|385.1|373.1|385.1|373.1|399.5|387.5|378.7|366.7|0
1645804500000|2022-02-25 15:55:00|385.4|373.4|387.4|375.4|392.3|380.3|372.7|360.7|0
1645804800000|2022-02-25 16:00:00|385.9|373.9|381|369|403.4|391.4|381|369|0
1645805100000|2022-02-25 16:05:00|379.6|367.6|384.4|372.4|400.1|388.1|379.6|367.6|0
1645805400000|2022-02-25 16:10:00|383|371|369.5|357.5|386.3|374.3|362|350|0
1645805700000|2022-02-25 16:15:00|370.9|358.9|352|340|378.5|366.5|352|340|0
1645806000000|2022-02-25 16:20:00|351.2|339.2|354.2|342.2|357.7|345.7|348.1|336.1|0
1645806300000|2022-02-25 16:25:00|355.5|343.5|357.5|345.5|363.7|351.7|352.4|340.4|0
1645806600000|2022-02-25 16:30:00|357.2|345.2|354.8|342.8|368.4|356.4|354|342|0
1645806900000|2022-02-25 16:35:00|353.8|341.8|364.3|352.3|373.3|361.3|351.2|339.2|0
1645807200000|2022-02-25 16:40:00|363.6|351.6|365.5|353.5|370.3|358.3|357.8|345.8|0
1645807500000|2022-02-25 16:45:00|364.5|352.5|351.3|339.3|364.5|352.5|350.4|338.4|0
1645807800000|2022-02-25 16:50:00|350.3|338.3|347.8|335.8|359.1|347.1|345.6|333.6|0
1645808100000|2022-02-25 16:55:00|348.8|336.8|337.1|325.1|348.8|336.8|337|325|0
1645808400000|2022-02-25 17:00:00|337.5|325.5|340.4|328.4|340.4|328.4|331.5|319.5|0
1645808700000|2022-02-25 17:05:00|340|328|350.2|338.2|351.2|339.2|339.5|327.5|0
1645809000000|2022-02-25 17:10:00|349.7|337.7|358.5|346.5|359.2|347.2|345|333|0
1645809300000|2022-02-25 17:15:00|358.6|346.6|349.9|337.9|362.5|350.5|347.9|335.9|0
1645809600000|2022-02-25 17:20:00|349.6|337.6|356.2|344.2|358.7|346.7|349.6|337.6|0
1645809900000|2022-02-25 17:25:00|356|344|344.8|332.8|359.7|347.7|344.2|332.2|0
1645810200000|2022-02-25 17:30:00|344.1|332.1|336.5|324.5|345.8|333.8|336.2|324.2|0
1645810500000|2022-02-25 17:35:00|336.7|324.7|342.5|330.5|344.9|332.9|335.2|323.2|0
1645810800000|2022-02-25 17:40:00|342.4|330.4|340.2|328.2|344.7|332.7|337.5|325.5|0
1645811100000|2022-02-25 17:45:00|340|328|354.3|342.3|354.6|342.6|339.4|327.4|0
1645811400000|2022-02-25 17:50:00|354.9|342.9|374.9|362.9|375.4|363.4|354.9|342.9|0
1645811700000|2022-02-25 17:55:00|375.7|363.7|372.4|360.4|384|372|369|357|0
1645812000000|2022-02-25 18:00:00|372.9|360.9|365.9|353.9|372.9|360.9|361.1|349.1|0
1645812300000|2022-02-25 18:05:00|368.2|356.2|377.5|365.5|380|368|365.7|353.7|0
1645812600000|2022-02-25 18:10:00|377.4|365.4|382|370|392.4|380.4|376.4|364.4|0
1645812900000|2022-02-25 18:15:00|382.9|370.9|370.7|358.7|389.1|377.1|370.4|358.4|0
1645813200000|2022-02-25 18:20:00|369.8|357.8|367.8|355.8|376.9|364.9|366.7|354.7|0
1645813500000|2022-02-25 18:25:00|367.1|355.1|363|351|368.6|356.6|358.4|346.4|0
1645813800000|2022-02-25 18:30:00|361.5|349.5|353|341|362.3|350.3|348.5|336.5|0
1645814100000|2022-02-25 18:35:00|352.8|340.8|353.3|341.3|363.8|351.8|350.5|338.5|0
1645814400000|2022-02-25 18:40:00|352|340|344.9|332.9|352.5|340.5|342.3|330.3|0
1645814700000|2022-02-25 18:45:00|343.8|331.8|347.4|335.4|353.8|341.8|343.2|331.2|0
1645815000000|2022-02-25 18:50:00|347.7|335.7|351.6|339.6|351.6|339.6|342.9|330.9|0
1645815300000|2022-02-25 18:55:00|352.9|340.9|359.2|347.2|372.8|360.8|352.9|340.9|0
1645815600000|2022-02-25 19:00:00|358.3|346.3|349.3|337.3|371.5|359.5|346.2|334.2|0
1645815900000|2022-02-25 19:05:00|351.6|339.6|369.2|357.2|369.8|357.8|349.8|337.8|0
1645816200000|2022-02-25 19:10:00|368.5|356.5|364.6|352.6|377.2|365.2|357.8|345.8|0
1645816500000|2022-02-25 19:15:00|363.9|351.9|358.4|346.4|363.9|351.9|354.8|342.8|0
1645816800000|2022-02-25 19:20:00|357.5|345.5|339.3|327.3|360.2|348.2|338.5|326.5|0
1645817100000|2022-02-25 19:25:00|342.1|330.1|343.1|331.1|344.3|332.3|336.8|324.8|0
1645817400000|2022-02-25 19:30:00|342.9|330.9|357.4|345.4|360.9|348.9|332.8|320.8|0
1645817700000|2022-02-25 19:35:00|357.3|345.3|351|339|357.3|345.3|347.3|335.3|0
1645818000000|2022-02-25 19:40:00|350.1|338.1|348.8|336.8|356.6|344.6|343.1|331.1|0
1645818300000|2022-02-25 19:45:00|349.7|337.7|355.1|343.1|355.1|343.1|345.2|333.2|0
1645818600000|2022-02-25 19:50:00|354.8|342.8|360.9|348.9|373|361|353.8|341.8|0
1645818900000|2022-02-25 19:55:00|361.8|349.8|352.4|340.4|363.3|351.3|346.5|334.5|0
1645819200000|2022-02-25 20:00:00|353.1|341.1|362.9|350.9|367.9|355.9|352.6|340.6|0
1645819500000|2022-02-25 20:05:00|361.9|349.9|360.1|348.1|367.9|355.9|357.1|345.1|0
1645819800000|2022-02-25 20:10:00|357.9|345.9|354.5|342.5|366.5|354.5|354.5|342.5|0
1645820100000|2022-02-25 20:15:00|354.9|342.9|344.1|332.1|356.5|344.5|341.4|329.4|0
1645820400000|2022-02-25 20:20:00|342.9|330.9|331.9|319.9|348.1|336.1|328.2|316.2|0
1645820700000|2022-02-25 20:25:00|332.1|320.1|340.5|328.5|343.5|331.5|330.7|318.7|0
1645821000000|2022-02-25 20:30:00|340.8|328.8|339.9|327.9|340.8|328.8|331.3|319.3|0
1645821300000|2022-02-25 20:35:00|340.9|328.9|337.4|325.4|348.3|336.3|337|325|0
1645821600000|2022-02-25 20:40:00|338|326|333.8|321.8|346.7|334.7|329.3|317.3|0
1645821900000|2022-02-25 20:45:00|334.4|322.4|336.9|324.9|338.9|326.9|329.1|317.1|0
1645822200000|2022-02-25 20:50:00|338|326|324|312|340.7|328.7|321.3|309.3|0
1645822500000|2022-02-25 20:55:00|324.2|312.2|320.8|308.8|330.2|318.2|319.1|307.1|0
1645822800000|2022-02-25 21:00:00|320.1|308.1|320.5|308.5|322.6|310.6|314.8|302.8|0
1645823100000|2022-02-25 21:05:00|320.8|308.8|318.8|306.8|321|309|317.6|305.6|0
1645823400000|2022-02-25 21:10:00|318.9|306.9|319.1|307.1|319.4|307.4|314.5|302.5|0
1646058900000|2022-02-28 14:35:00|324|312|344.6|332.6|348.3|336.3|323.5|311.5|0
1646059200000|2022-02-28 14:40:00|345.7|333.7|351.5|339.5|360.1|348.1|337.6|325.6|0
1646059500000|2022-02-28 14:45:00|404.3|392.3|386.8|374.8|407.5|395.5|377.1|365.1|0
1646059800000|2022-02-28 14:50:00|383.5|371.5|371.9|359.9|397.2|385.2|365.3|353.3|0
1646060100000|2022-02-28 14:55:00|373.5|361.5|355|343|378.9|366.9|354.2|342.2|0
1646060400000|2022-02-28 15:00:00|353.1|341.1|377.2|365.2|379.3|367.3|349.5|337.5|0
1646060700000|2022-02-28 15:05:00|376.6|364.6|383|371|389.1|377.1|371|359|0
1646061000000|2022-02-28 15:10:00|382.2|370.2|395.7|383.7|402.6|390.6|379|367|0
1646061300000|2022-02-28 15:15:00|398|386|396.8|384.8|402.5|390.5|390.3|378.3|0
1646061600000|2022-02-28 15:20:00|396.5|384.5|382.8|370.8|396.5|384.5|376.7|364.7|0
1646061900000|2022-02-28 15:25:00|381.4|369.4|374.5|362.5|388|376|368.3|356.3|0
1646062200000|2022-02-28 15:30:00|375.4|363.4|363|351|375.4|363.4|353.5|341.5|0
1646062500000|2022-02-28 15:35:00|362.1|350.1|340.3|328.3|363.4|351.4|339.5|327.5|0
1646062800000|2022-02-28 15:40:00|339.4|327.4|323.1|311.1|342.2|330.2|320.5|308.5|0
1646063100000|2022-02-28 15:45:00|323.9|311.9|329.9|317.9|333.1|321.1|317.6|305.6|0
1646063400000|2022-02-28 15:50:00|329.7|317.7|328.1|316.1|334.4|322.4|319.4|307.4|0
1646063700000|2022-02-28 15:55:00|327.3|315.3|320.8|308.8|327.3|315.3|313.8|301.8|0
1646064000000|2022-02-28 16:00:00|319.5|307.5|312.5|300.5|322.6|310.6|308.1|296.1|0
1646064300000|2022-02-28 16:05:00|312.1|300.1|320.1|308.1|325.3|313.3|312.1|300.1|0
1646064600000|2022-02-28 16:10:00|319.5|307.5|326.4|314.4|328|316|316.4|304.4|0
1646064900000|2022-02-28 16:15:00|326.1|314.1|310.9|298.9|327.9|315.9|306.4|294.4|0
1646065200000|2022-02-28 16:20:00|311|299|296.7|284.7|311.8|299.8|296|284|0
1646065500000|2022-02-28 16:25:00|296.2|284.2|294.1|282.1|300.9|288.9|290.6|278.6|0
1646065800000|2022-02-28 16:30:00|294.6|282.6|292.1|280.1|295|283|285|273|0
1646066100000|2022-02-28 16:35:00|292.6|280.6|298.9|286.9|299.2|287.2|289.3|277.3|0
1646066400000|2022-02-28 16:40:00|297.7|285.7|296|284|302.2|290.2|293.6|281.6|0
1646066700000|2022-02-28 16:45:00|295.6|283.6|308.1|296.1|311.1|299.1|293.6|281.6|0
1646067000000|2022-02-28 16:50:00|306.9|294.9|306.9|294.9|311|299|304.4|292.4|0
1646067300000|2022-02-28 16:55:00|307|295|300.7|288.7|307|295|297.5|285.5|0
1646067600000|2022-02-28 17:00:00|300.8|288.8|302.8|290.8|304.3|292.3|295.6|283.6|0
1646067900000|2022-02-28 17:05:00|303.2|291.2|329.7|317.7|330.8|318.8|302.4|290.4|0
1646068200000|2022-02-28 17:10:00|329.6|317.6|341.2|329.2|345.5|333.5|328.8|316.8|0
1646068500000|2022-02-28 17:15:00|341|329|339.6|327.6|347.8|335.8|339|327|0
1646068800000|2022-02-28 17:20:00|340|328|350.2|338.2|352.6|340.6|334.4|322.4|0
1646069100000|2022-02-28 17:25:00|349.2|337.2|343.7|331.7|349.9|337.9|343.2|331.2|0
1646069400000|2022-02-28 17:30:00|344.4|332.4|348.7|336.7|355.7|343.7|339.9|327.9|0
1646069700000|2022-02-28 17:35:00|348.4|336.4|363.2|351.2|363.6|351.6|346.5|334.5|0
1646070000000|2022-02-28 17:40:00|363.5|351.5|369.5|357.5|371.1|359.1|358.4|346.4|0
1646070300000|2022-02-28 17:45:00|371.1|359.1|367|355|379.4|367.4|367|355|0
1646070600000|2022-02-28 17:50:00|367.8|355.8|374.1|362.1|380|368|365.7|353.7|0
1646070900000|2022-02-28 17:55:00|374.8|362.8|376|364|385.4|373.4|370.2|358.2|0
1646071200000|2022-02-28 18:00:00|376.9|364.9|358.2|346.2|379.3|367.3|354.4|342.4|0
1646071500000|2022-02-28 18:05:00|357.4|345.4|344.3|332.3|359.1|347.1|344.1|332.1|0
1646071800000|2022-02-28 18:10:00|344.6|332.6|347.1|335.1|349.2|337.2|338.8|326.8|0
1646072100000|2022-02-28 18:15:00|345.9|333.9|371.2|359.2|372.9|360.9|345.2|333.2|0
1646072400000|2022-02-28 18:20:00|372.5|360.5|376.4|364.4|383|371|371.3|359.3|0
1646072700000|2022-02-28 18:25:00|378.8|366.8|369.7|357.7|384.4|372.4|365.1|353.1|0
1646073000000|2022-02-28 18:30:00|368.5|356.5|372.9|360.9|378.6|366.6|362.4|350.4|0
1646073300000|2022-02-28 18:35:00|373|361|365.5|353.5|377.3|365.3|363.3|351.3|0
1646073600000|2022-02-28 18:40:00|365.2|353.2|370.6|358.6|373.7|361.7|359.8|347.8|0
1646073900000|2022-02-28 18:45:00|370.3|358.3|364.8|352.8|378.8|366.8|364.8|352.8|0
1646074200000|2022-02-28 18:50:00|364.3|352.3|353.4|341.4|364.3|352.3|348.8|336.8|0
1646074500000|2022-02-28 18:55:00|354.2|342.2|359.3|347.3|365.6|353.6|353.3|341.3|0
1646074800000|2022-02-28 19:00:00|360|348|397.4|385.4|397.4|385.4|360|348|0
1646075100000|2022-02-28 19:05:00|395.2|383.2|417.7|405.7|419.5|407.5|393.2|381.2|0
1646075400000|2022-02-28 19:10:00|417.8|405.8|408.8|396.8|422.7|410.7|407.3|395.3|0
1646075700000|2022-02-28 19:15:00|409.7|397.7|400.9|388.9|417.4|405.4|398.8|386.8|0
1646076000000|2022-02-28 19:20:00|399.2|387.2|434.1|422.1|434.2|422.2|399.2|387.2|0
1646076300000|2022-02-28 19:25:00|432.2|420.2|423.6|411.6|433.1|421.1|419.3|407.3|0
1646076600000|2022-02-28 19:30:00|424.2|412.2|426.8|414.8|432.5|420.5|417.7|405.7|0
1646076900000|2022-02-28 19:35:00|427.1|415.1|430.7|418.7|433.7|421.7|412|400|0
1646077200000|2022-02-28 19:40:00|430.9|418.9|398.6|386.6|431|419|394.5|382.5|0
1646077500000|2022-02-28 19:45:00|399.7|387.7|407.9|395.9|412.7|400.7|397|385|0
1646077800000|2022-02-28 19:50:00|405.9|393.9|402.1|390.1|411.5|399.5|401.8|389.8|0
1646078100000|2022-02-28 19:55:00|402.9|390.9|391.4|379.4|404|392|386.8|374.8|0
1646078400000|2022-02-28 20:00:00|393.1|381.1|397.1|385.1|398.6|386.6|390.8|378.8|0
1646078700000|2022-02-28 20:05:00|396|384|397.6|385.6|417|405|395.1|383.1|0
1646079000000|2022-02-28 20:10:00|397.7|385.7|409|397|414.9|402.9|397.3|385.3|0
1646079300000|2022-02-28 20:15:00|408.9|396.9|396.2|384.2|410.6|398.6|390.4|378.4|0
1646079600000|2022-02-28 20:20:00|395.9|383.9|377.2|365.2|396.3|384.3|371.6|359.6|0
1646079900000|2022-02-28 20:25:00|377|365|378.9|366.9|382.8|370.8|369.5|357.5|0
1646080200000|2022-02-28 20:30:00|379.5|367.5|399.2|387.2|399.3|387.3|379.5|367.5|0
1646080500000|2022-02-28 20:35:00|399.1|387.1|411.9|399.9|415.2|403.2|399.1|387.1|0
1646080800000|2022-02-28 20:40:00|409.3|397.3|380.6|368.6|409.3|397.3|377.4|365.4|0
1646081100000|2022-02-28 20:45:00|378.7|366.7|360.5|348.5|380.4|368.4|358.6|346.6|0
1646081400000|2022-02-28 20:50:00|359.9|347.9|327.3|315.3|371.2|359.2|327.3|315.3|0
1646081700000|2022-02-28 20:55:00|325.6|313.6|314.8|302.8|331.4|319.4|311.9|299.9|0
1646082000000|2022-02-28 21:00:00|316|304|316.6|304.6|322.3|310.3|315.6|303.6|0
1646082300000|2022-02-28 21:05:00|315.9|303.9|322.5|310.5|325.2|313.2|313.8|301.8|0
1646082600000|2022-02-28 21:10:00|321.8|309.8|321|309|322.9|310.9|316.1|304.1|0
1646082900000|2022-02-28 21:15:00|321.3|309.3|321.3|309.3|321.3|309.3|321.3|309.3|0
1646145300000|2022-03-01 14:35:00|323.7|311.7|315.7|303.7|334.2|322.2|310.5|298.5|0
1646145600000|2022-03-01 14:40:00|315.1|303.1|341.8|329.8|343.5|331.5|314.4|302.4|0
1646145900000|2022-03-01 14:45:00|339.7|327.7|325.1|313.1|349.2|337.2|325.1|313.1|0
1646146200000|2022-03-01 14:50:00|324.6|312.6|334.4|322.4|350.8|338.8|321.6|309.6|0
1646146500000|2022-03-01 14:55:00|331.1|319.1|337.3|325.3|344.1|332.1|324.9|312.9|0
1646146800000|2022-03-01 15:00:00|328|316|344.6|332.6|348.9|336.9|313.7|301.7|0
1646147100000|2022-03-01 15:05:00|343.8|331.8|339.9|327.9|346.9|334.9|330.2|318.2|0
1646147400000|2022-03-01 15:10:00|342.1|330.1|345.4|333.4|356.5|344.5|342.1|330.1|0
1646147700000|2022-03-01 15:15:00|344.2|332.2|323.1|311.1|344.6|332.6|318.1|306.1|0
1646148000000|2022-03-01 15:20:00|322.2|310.2|315|303|322.2|310.2|308.7|296.7|0
1646148300000|2022-03-01 15:25:00|314.7|302.7|317.3|305.3|323.2|311.2|307.4|295.4|0
1646148600000|2022-03-01 15:30:00|316.8|304.8|323.8|311.8|324.7|312.7|306.7|294.7|0
1646148900000|2022-03-01 15:35:00|321.9|309.9|324.6|312.6|330.4|318.4|315.5|303.5|0
1646149200000|2022-03-01 15:40:00|324|312|352.6|340.6|352.6|340.6|324|312|0
1646149500000|2022-03-01 15:45:00|352.8|340.8|348.5|336.5|354.9|342.9|343.3|331.3|0
1646149800000|2022-03-01 15:50:00|347.6|335.6|347.2|335.2|357.6|345.6|342.3|330.3|0
1646150100000|2022-03-01 15:55:00|346|334|353.1|341.1|360.8|348.8|345|333|0
1646150400000|2022-03-01 16:00:00|353.9|341.9|344.7|332.7|357.8|345.8|340.4|328.4|0
1646150700000|2022-03-01 16:05:00|345.2|333.2|346.5|334.5|351.5|339.5|339.9|327.9|0
1646151000000|2022-03-01 16:10:00|344.9|332.9|333.4|321.4|349|337|332.8|320.8|0
1646151300000|2022-03-01 16:15:00|333.1|321.1|345.3|333.3|346.4|334.4|329.5|317.5|0
1646151600000|2022-03-01 16:20:00|345.2|333.2|339|327|348.3|336.3|333.6|321.6|0
1646151900000|2022-03-01 16:25:00|340.3|328.3|356.6|344.6|361.4|349.4|338.8|326.8|0
1646152200000|2022-03-01 16:30:00|356.8|344.8|384|372|385.9|373.9|356.8|344.8|0
1646152500000|2022-03-01 16:35:00|382.9|370.9|388.4|376.4|393.2|381.2|382.5|370.5|0
1646152800000|2022-03-01 16:40:00|387.3|375.3|385.7|373.7|394.8|382.8|383.9|371.9|0
1646153100000|2022-03-01 16:45:00|385.2|373.2|394.8|382.8|404.5|392.5|385.2|373.2|0
1646153400000|2022-03-01 16:50:00|394.7|382.7|400.5|388.5|404.8|392.8|392|380|0
1646153700000|2022-03-01 16:55:00|400.1|388.1|404.8|392.8|413.5|401.5|392|380|0
1646154000000|2022-03-01 17:00:00|405.6|393.6|409.4|397.4|412.4|400.4|399.9|387.9|0
1646154300000|2022-03-01 17:05:00|408.6|396.6|419.2|406.2|420.4|407.4|402.7|390.7|0
1646154600000|2022-03-01 17:10:00|420|407|409.6|396.6|429.9|416.9|409.6|396.6|0
1646154900000|2022-03-01 17:15:00|408.9|395.9|393.2|380.2|416.2|403.2|391.3|378.3|0
1646155200000|2022-03-01 17:20:00|393.3|380.3|397.4|384.4|403.4|390.4|390.9|377.9|0
1646155500000|2022-03-01 17:25:00|398|385|396|383|405.6|392.6|391.3|378.3|0
1646155800000|2022-03-01 17:30:00|398.4|385.4|395.9|382.9|404.6|391.6|387.3|374.3|0
1646156100000|2022-03-01 17:35:00|396.2|383.2|403.3|390.3|405.1|392.1|394.1|381.1|0
1646156400000|2022-03-01 17:40:00|403.8|390.8|389.3|376.3|403.8|390.8|389.1|376.1|0
1646156700000|2022-03-01 17:45:00|390.1|377.1|381.2|368.2|394.7|381.7|376|363|0
1646157000000|2022-03-01 17:50:00|379.9|366.9|382.4|369.4|388.5|375.5|375|362|0
1646157300000|2022-03-01 17:55:00|382.6|369.6|380.5|367.5|390.8|377.8|376.3|363.3|0
1646157600000|2022-03-01 18:00:00|381.6|368.6|374.2|361.2|385.3|372.3|368.5|355.5|0
1646157900000|2022-03-01 18:05:00|374.8|361.8|387.6|374.6|392|379|372.8|359.8|0
1646158200000|2022-03-01 18:10:00|387.4|374.4|400.8|387.8|403.1|390.1|384.9|371.9|0
1646158500000|2022-03-01 18:15:00|401.7|388.7|405.2|392.2|407.7|394.7|399.5|386.5|0
1646158800000|2022-03-01 18:20:00|406.8|393.8|409.2|396.2|409.2|396.2|397.2|384.2|0
1646159100000|2022-03-01 18:25:00|409.3|396.3|430.2|417.2|430.6|417.6|408.9|395.9|0
1646159400000|2022-03-01 18:30:00|430.1|417.1|434.5|421.5|448.6|435.6|422.8|409.8|0
1646159700000|2022-03-01 18:35:00|436.3|423.3|421|408|439.5|426.5|420.8|407.8|0
1646160000000|2022-03-01 18:40:00|421.6|408.6|429.1|416.1|433.8|420.8|419.4|406.4|0
1646160300000|2022-03-01 18:45:00|428.9|415.9|434.8|421.8|439.7|426.7|417.1|404.1|0
1646160600000|2022-03-01 18:50:00|434.2|421.2|424.5|411.5|436.8|423.8|422.7|409.7|0
1646160900000|2022-03-01 18:55:00|426.1|413.1|423.9|410.9|430.4|417.4|417.7|404.7|0
1646161200000|2022-03-01 19:00:00|424.5|411.5|426.3|413.3|438.4|425.4|421.4|408.4|0
1646161500000|2022-03-01 19:05:00|426.5|413.5|429.2|416.2|433.2|420.2|421.9|408.9|0
1646161800000|2022-03-01 19:10:00|428.8|415.8|437.1|424.1|442.4|429.4|427.3|414.3|0
1646162100000|2022-03-01 19:15:00|437|424|420.3|407.3|446.5|433.5|417.8|404.8|0
1646162400000|2022-03-01 19:20:00|420.5|407.5|406.7|393.7|429|416|406.1|393.1|0
1646162700000|2022-03-01 19:25:00|407.7|394.7|407.7|394.7|413.4|400.4|403.2|390.2|0
1646163000000|2022-03-01 19:30:00|407.3|394.3|414.1|401.1|418.8|405.8|404.9|391.9|0
1646163300000|2022-03-01 19:35:00|414.2|401.2|396.7|383.7|414.5|401.5|394.8|381.8|0
1646163600000|2022-03-01 19:40:00|396.5|383.5|400.5|387.5|404.7|391.7|394.3|381.3|0
1646163900000|2022-03-01 19:45:00|400.2|387.2|411.1|398.1|413.9|400.9|400|387|0
1646164200000|2022-03-01 19:50:00|410.8|397.8|424.4|411.4|425.8|412.8|409.7|396.7|0
1646164500000|2022-03-01 19:55:00|424.7|411.7|425.2|412.2|430.8|417.8|420.4|407.4|0
1646164800000|2022-03-01 20:00:00|425.3|412.3|396.4|383.4|429.4|416.4|396.4|383.4|0
1646165100000|2022-03-01 20:05:00|391.8|378.8|385.6|372.6|391.8|378.8|379.2|366.2|0
1646165400000|2022-03-01 20:10:00|384.6|371.6|400.6|387.6|403.9|390.9|382.4|369.4|0
1646165700000|2022-03-01 20:15:00|399.2|386.2|412.5|399.5|414.5|401.5|396|383|0
1646166000000|2022-03-01 20:20:00|412.2|399.2|417|404|423.8|410.8|409.4|396.4|0
1646166300000|2022-03-01 20:25:00|417.6|404.6|435.2|422.2|435.2|422.2|417.2|404.2|0
1646166600000|2022-03-01 20:30:00|435.3|422.3|432.5|419.5|447.6|434.6|430.5|417.5|0
1646166900000|2022-03-01 20:35:00|434.6|421.6|432.9|419.9|442.6|429.6|428.5|415.5|0
1646167200000|2022-03-01 20:40:00|433.9|420.9|451.5|438.5|451.5|438.5|427.2|414.2|0
1646167500000|2022-03-01 20:45:00|451.1|438.1|469.1|456.1|469.1|456.1|450.2|437.2|0
1646167800000|2022-03-01 20:50:00|470.7|457.7|440|427|474.4|461.4|439.3|426.3|0
1646168100000|2022-03-01 20:55:00|442.2|429.2|426.7|413.7|449.9|436.9|418.8|405.8|0
1646168400000|2022-03-01 21:00:00|423|410|416.5|403.5|429|416|413.5|400.5|0
1646168700000|2022-03-01 21:05:00|416.3|403.3|413.7|400.7|418.5|405.5|413.3|400.3|0
1646169000000|2022-03-01 21:10:00|414.2|401.2|408.5|395.5|415.5|402.5|403.9|390.9|0
1646231700000|2022-03-02 14:35:00|400.5|387.5|401.5|388.5|410.1|397.1|393.9|380.9|0
1646232000000|2022-03-02 14:40:00|403.2|390.2|367.9|354.9|407.9|394.9|364.4|351.4|0
1646232300000|2022-03-02 14:45:00|367.2|354.2|353.4|340.4|377.9|364.9|347.8|334.8|0
1646232600000|2022-03-02 14:50:00|354.1|341.1|359.1|346.1|363.3|350.3|349|336|0
1646232900000|2022-03-02 14:55:00|357.9|344.9|370.1|357.1|377.2|364.2|352.7|339.7|0
1646233200000|2022-03-02 15:00:00|369.8|356.8|361.6|348.6|375.2|362.2|361.6|348.6|0
1646233500000|2022-03-02 15:05:00|363.3|350.3|412.5|399.5|419.5|406.5|359.7|346.7|0
1646233800000|2022-03-02 15:10:00|412.4|399.4|420.1|407.1|424.5|411.5|406.5|393.5|0
1646234100000|2022-03-02 15:15:00|421.2|408.2|414|401|424.7|411.7|410.5|397.5|0
1646234400000|2022-03-02 15:20:00|413.9|400.9|416|403|419.4|406.4|398.1|385.1|0
1646234700000|2022-03-02 15:25:00|414.2|401.2|365.8|352.8|430.4|417.4|357.9|344.9|0
1646235000000|2022-03-02 15:30:00|366.6|353.6|378.4|365.4|385.6|372.6|351.7|338.7|0
1646235300000|2022-03-02 15:35:00|380.3|367.3|355.8|342.8|382.9|369.9|348|335|0
1646235600000|2022-03-02 15:40:00|353.5|340.5|367.6|354.6|370.2|357.2|348.8|335.8|0
1646235900000|2022-03-02 15:45:00|363.2|350.2|365.2|352.2|386.7|373.7|363.2|350.2|0
1646236200000|2022-03-02 15:50:00|366.7|353.7|392.9|379.9|394.7|381.7|358.9|345.9|0
1646236500000|2022-03-02 15:55:00|392.7|379.7|381.8|368.8|394.7|381.7|372.8|359.8|0
1646236800000|2022-03-02 16:00:00|379.6|366.6|339.1|326.1|394.3|381.3|339.1|326.1|0
1646237100000|2022-03-02 16:05:00|340.4|327.4|322.1|309.1|348.4|335.4|316.9|303.9|0
1646237400000|2022-03-02 16:10:00|321.9|308.9|314.5|301.5|326.5|313.5|313.7|300.7|0
1646237700000|2022-03-02 16:15:00|316|303|317.6|304.6|319.7|306.7|310.8|297.8|0
1646238000000|2022-03-02 16:20:00|317.7|304.7|322.4|309.4|330.3|317.3|315.3|302.3|0
1646238300000|2022-03-02 16:25:00|322.5|309.5|317.9|304.9|322.5|309.5|307.2|294.2|0
1646238600000|2022-03-02 16:30:00|319.1|306.1|302.5|289.5|319.1|306.1|295.8|282.8|0
1646238900000|2022-03-02 16:35:00|303.2|290.2|310.2|297.2|314.3|301.3|302|289|0
1646239200000|2022-03-02 16:40:00|310.9|297.9|328.5|315.5|330|317|306.8|293.8|0
1646239500000|2022-03-02 16:45:00|329.5|316.5|327.1|314.1|329.5|316.5|317.1|304.1|0
1646239800000|2022-03-02 16:50:00|326.7|313.7|328.8|315.8|329.5|316.5|320|307|0
1646240100000|2022-03-02 16:55:00|326.9|313.9|320.9|307.9|330.2|317.2|319|306|0
1646240400000|2022-03-02 17:00:00|320|307|318.1|305.1|326.9|313.9|313.8|300.8|0
1646240700000|2022-03-02 17:05:00|319.6|306.6|315|302|327.2|314.2|313.9|300.9|0
1646241000000|2022-03-02 17:10:00|314.8|301.8|304.9|291.9|314.8|301.8|303|290|0
1646241300000|2022-03-02 17:15:00|304.7|291.7|305.7|292.7|312.2|299.2|302.1|289.1|0
1646241600000|2022-03-02 17:20:00|306.6|293.6|312.8|299.8|312.9|299.9|303.4|290.4|0
1646241900000|2022-03-02 17:25:00|313.2|300.2|313.1|300.1|320.5|307.5|310.7|297.7|0
1646242200000|2022-03-02 17:30:00|312.2|299.2|308.5|295.5|315.4|302.4|306.1|293.1|0
1646242500000|2022-03-02 17:35:00|308.8|295.8|307.4|294.4|312.8|299.8|304.4|291.4|0
1646242800000|2022-03-02 17:40:00|308.1|295.1|305.8|292.8|312.5|299.5|304.5|291.5|0
1646243100000|2022-03-02 17:45:00|305.4|292.4|306.6|293.6|307.8|294.8|302.1|289.1|0
1646243400000|2022-03-02 17:50:00|306.5|293.5|308.9|295.9|317.9|304.9|306|293|0
1646243700000|2022-03-02 17:55:00|308.8|295.8|308|295|314.1|301.1|307.5|294.5|0
1646244000000|2022-03-02 18:00:00|307.4|294.4|293.1|280.1|307.8|294.8|293.1|280.1|0
1646244300000|2022-03-02 18:05:00|293|280|288.4|275.4|293.5|280.5|286.4|273.4|0
1646244600000|2022-03-02 18:10:00|287.8|274.8|282.3|269.3|289.2|276.2|281.1|268.1|0
1646244900000|2022-03-02 18:15:00|283.2|270.2|286.1|273.1|288.5|275.5|281.1|268.1|0
1646245200000|2022-03-02 18:20:00|286.3|273.3|287.8|274.8|290.1|277.1|281.2|268.2|0
1646245500000|2022-03-02 18:25:00|288.1|275.1|286.9|273.9|288.4|275.4|283.5|270.5|0
1646245800000|2022-03-02 18:30:00|287.1|274.1|281.4|268.4|287.1|274.1|277.3|264.3|0
1646246100000|2022-03-02 18:35:00|281.3|268.3|278.9|265.9|285|272|278.8|265.8|0
1646246400000|2022-03-02 18:40:00|280|267|283.4|270.4|289.3|276.3|279.4|266.4|0
1646246700000|2022-03-02 18:45:00|283.2|270.2|296.1|283.1|297.7|284.7|281.6|268.6|0
1646247000000|2022-03-02 18:50:00|295.8|282.8|287.8|274.8|295.8|282.8|286.9|273.9|0
1646247300000|2022-03-02 18:55:00|288.8|275.8|288.8|275.8|292|279|285.3|272.3|0
1646247600000|2022-03-02 19:00:00|287.6|274.6|281|268|291.6|278.6|279.8|266.8|0
1646247900000|2022-03-02 19:05:00|280.9|267.9|280.1|267.1|283.4|270.4|276.6|263.6|0
1646248200000|2022-03-02 19:10:00|280.3|267.3|278.4|265.4|282|269|275|262|0
1646248500000|2022-03-02 19:15:00|277.5|264.5|274.9|261.9|281.1|268.1|274.7|261.7|0
1646248800000|2022-03-02 19:20:00|274.3|261.3|285.1|272.1|285.3|272.3|271.4|258.4|0
1646249100000|2022-03-02 19:25:00|284.9|271.9|287.6|274.6|294.2|281.2|283.4|270.4|0
1646249400000|2022-03-02 19:30:00|287.7|274.7|289.6|276.6|293.8|280.8|286.8|273.8|0
1646249700000|2022-03-02 19:35:00|289|276|285.5|272.5|289|276|282.9|269.9|0
1646250000000|2022-03-02 19:40:00|285|272|276|263|285|272|275.8|262.8|0
1646250300000|2022-03-02 19:45:00|275|262|278.6|265.6|282.1|269.1|275|262|0
1646250600000|2022-03-02 19:50:00|278.8|265.8|286.4|273.4|286.8|273.8|272.3|259.3|0
1646250900000|2022-03-02 19:55:00|286.1|273.1|286.3|273.3|290.5|277.5|281.1|268.1|0
1646251200000|2022-03-02 20:00:00|287|274|272.6|259.6|287|274|270|257|0
1646251500000|2022-03-02 20:05:00|272.7|259.7|276.2|263.2|277.2|264.2|270.4|257.4|0
1646251800000|2022-03-02 20:10:00|275.9|262.9|283.4|270.4|285.8|272.8|273.6|260.6|0
1646252100000|2022-03-02 20:15:00|283.8|270.8|280.5|267.5|287.2|274.2|280|267|0
1646252400000|2022-03-02 20:20:00|282.8|269.8|280.9|267.9|287.3|274.3|277.3|264.3|0
1646252700000|2022-03-02 20:25:00|281.3|268.3|275.4|262.4|283.3|270.3|273.6|260.6|0
1646253000000|2022-03-02 20:30:00|276.7|263.7|271|258|277.7|264.7|268.9|255.9|0
1646253300000|2022-03-02 20:35:00|270.4|257.4|276|263|276|263|269.5|256.5|0
1646253600000|2022-03-02 20:40:00|276.3|263.3|275.1|262.1|280.3|267.3|272|259|0
1646253900000|2022-03-02 20:45:00|274.9|261.9|270.9|257.9|275.6|262.6|268.3|255.3|0
1646254200000|2022-03-02 20:50:00|270.2|257.2|271.9|258.9|277.1|264.1|269.2|256.2|0
1646254500000|2022-03-02 20:55:00|272.4|259.4|287.9|274.9|287.9|274.9|272.4|259.4|0
1646254800000|2022-03-02 21:00:00|286.8|273.8|288.4|275.4|289.4|276.4|284.8|271.8|0
1646255100000|2022-03-02 21:05:00|289.2|276.2|290.3|277.3|292.9|279.9|288.6|275.6|0
1646255400000|2022-03-02 21:10:00|290.5|277.5|293.5|280.5|295.3|282.3|289.6|276.6|0
1646318100000|2022-03-03 14:35:00|249.6|236.6|254.5|241.5|263.8|250.8|248.4|235.4|0
1646318400000|2022-03-03 14:40:00|254.1|241.1|263.4|250.4|265.4|252.4|249.7|236.7|0
1646318700000|2022-03-03 14:45:00|264.2|251.2|277.8|264.8|280.1|267.1|251|238|0
1646319000000|2022-03-03 14:50:00|276.5|263.5|276.1|263.1|279.6|266.6|265|252|0
1646319300000|2022-03-03 14:55:00|275.9|262.9|271.2|258.2|278.2|265.2|265.4|252.4|0
1646319600000|2022-03-03 15:00:00|269.2|256.2|267.9|254.9|273.2|260.2|260.4|247.4|0
1646319900000|2022-03-03 15:05:00|267.8|254.8|281.4|268.4|288.2|275.2|266.9|253.9|0
1646320200000|2022-03-03 15:10:00|281.6|268.6|286.7|273.7|292.3|279.3|279.2|266.2|0
1646320500000|2022-03-03 15:15:00|287|274|302.8|289.8|306.6|293.6|287|274|0
1646320800000|2022-03-03 15:20:00|302.2|289.2|326.5|313.5|337.6|324.6|300.4|287.4|0
1646321100000|2022-03-03 15:25:00|327.9|314.9|322.8|309.8|330.6|317.6|318.3|305.3|0
1646321400000|2022-03-03 15:30:00|323.1|310.1|322.7|309.7|328.3|315.3|315.3|302.3|0
1646321700000|2022-03-03 15:35:00|322.4|309.4|341.2|328.2|341.2|328.2|319.3|306.3|0
1646322000000|2022-03-03 15:40:00|341.1|328.1|346.6|333.6|348.4|335.4|334.2|321.2|0
1646322300000|2022-03-03 15:45:00|347.6|334.6|342.2|329.2|352.1|339.1|341.2|328.2|0
1646322600000|2022-03-03 15:50:00|342.1|329.1|354.2|341.2|354.8|341.8|340.6|327.6|0
1646322900000|2022-03-03 15:55:00|353.6|340.6|361.5|348.5|361.5|348.5|350.3|337.3|0
1646323200000|2022-03-03 16:00:00|362.2|349.2|352.5|339.5|362.4|349.4|350.8|337.8|0
1646323500000|2022-03-03 16:05:00|352.1|339.1|348.1|335.1|364.9|351.9|347.4|334.4|0
1646323800000|2022-03-03 16:10:00|348.6|335.6|361.8|348.8|362.7|349.7|346.2|333.2|0
1646324100000|2022-03-03 16:15:00|363.1|350.1|358.3|345.3|370.4|357.4|355.1|342.1|0
1646324400000|2022-03-03 16:20:00|357.1|344.1|343|330|357.1|344.1|342.1|329.1|0
1646324700000|2022-03-03 16:25:00|342.6|329.6|343|330|346|333|336.7|323.7|0
1646325000000|2022-03-03 16:30:00|342.8|329.8|342.7|329.7|348.5|335.5|339.7|326.7|0
1646325300000|2022-03-03 16:35:00|341.8|328.8|347.2|334.2|356.3|343.3|341.8|328.8|0
1646325600000|2022-03-03 16:40:00|348|335|329.8|316.8|349.7|336.7|325.2|312.2|0
1646325900000|2022-03-03 16:45:00|329.3|316.3|340.1|327.1|342.2|329.2|329.3|316.3|0
1646326200000|2022-03-03 16:50:00|339.6|326.6|337.1|324.1|344.9|331.9|331.5|318.5|0
1646326500000|2022-03-03 16:55:00|337.2|324.2|331.8|318.8|353.2|340.2|323|310|0
1646326800000|2022-03-03 17:00:00|331.4|318.4|330.4|317.4|336.7|323.7|327.1|314.1|0
1646327100000|2022-03-03 17:05:00|330.3|317.3|328.1|315.1|339|326|328|315|0
1646327400000|2022-03-03 17:10:00|326.7|313.7|320.3|307.3|331|318|315.7|302.7|0
1646327700000|2022-03-03 17:15:00|319.2|306.2|324.4|311.4|325.4|312.4|318.3|305.3|0
1646328000000|2022-03-03 17:20:00|323.5|310.5|337.7|324.7|337.7|324.7|322.3|309.3|0
1646328300000|2022-03-03 17:25:00|337.9|324.9|353|340|355.7|342.7|335.9|322.9|0
1646328600000|2022-03-03 17:30:00|353.4|340.4|300.2|287.2|356.7|343.7|294.2|281.2|0
1646328900000|2022-03-03 17:35:00|300.7|287.7|311.6|298.6|316.4|303.4|284.9|271.9|0
1646329200000|2022-03-03 17:40:00|313.6|300.6|313.7|300.7|325.9|312.9|311.3|298.3|0
1646329500000|2022-03-03 17:45:00|312.6|299.6|315.5|302.5|328.2|315.2|308.9|295.9|0
1646329800000|2022-03-03 17:50:00|315.4|302.4|315|302|324.2|311.2|314.5|301.5|0
1646330100000|2022-03-03 17:55:00|318.1|305.1|314.2|301.2|320.3|307.3|308.1|295.1|0
1646330400000|2022-03-03 18:00:00|314.1|301.1|302.9|289.9|320.4|307.4|299.7|286.7|0
1646330700000|2022-03-03 18:05:00|302.7|289.7|304.1|291.1|307.7|294.7|293.3|280.3|0
1646331000000|2022-03-03 18:10:00|304.9|291.9|298.2|285.2|308.2|295.2|296.7|283.7|0
1646331300000|2022-03-03 18:15:00|299.2|286.2|287.2|274.2|299.8|286.8|285.8|272.8|0
1646331600000|2022-03-03 18:20:00|289.6|276.6|291.4|278.4|294.7|281.7|285.4|272.4|0
1646331900000|2022-03-03 18:25:00|291.6|278.6|291.8|278.8|297.5|284.5|290.3|277.3|0
1646332200000|2022-03-03 18:30:00|291.9|278.9|311.4|298.4|314.9|301.9|291.7|278.7|0
1646332500000|2022-03-03 18:35:00|310.9|297.9|311.8|298.8|312.4|299.4|305.4|292.4|0
1646332800000|2022-03-03 18:40:00|312.2|299.2|314.7|301.7|320.8|307.8|308.8|295.8|0
1646333100000|2022-03-03 18:45:00|314.4|301.4|311|298|320.4|307.4|308.2|295.2|0
1646333400000|2022-03-03 18:50:00|311.8|298.8|310.6|297.6|312.1|299.1|303.6|290.6|0
1646333700000|2022-03-03 18:55:00|309.8|296.8|313.1|300.1|315.6|302.6|304.9|291.9|0
1646334000000|2022-03-03 19:00:00|313.3|300.3|313.5|300.5|315|302|303.8|290.8|0
1646334300000|2022-03-03 19:05:00|314.1|301.1|317.9|304.9|318.9|305.9|310.8|297.8|0
1646334600000|2022-03-03 19:10:00|317.2|304.2|296.2|283.2|324.8|311.8|294.6|281.6|0
1646334900000|2022-03-03 19:15:00|296.7|283.7|300.9|287.9|302.1|289.1|294.7|281.7|0
1646335200000|2022-03-03 19:20:00|300.7|287.7|309.6|296.6|312.4|299.4|299.2|286.2|0
1646335500000|2022-03-03 19:25:00|309.8|296.8|303.6|290.6|309.9|296.9|303.4|290.4|0
1646335800000|2022-03-03 19:30:00|305|292|310.8|297.8|313.3|300.3|304.1|291.1|0
1646336100000|2022-03-03 19:35:00|310.1|297.1|317.9|304.9|318.4|305.4|308.4|295.4|0
1646336400000|2022-03-03 19:40:00|316.3|303.3|331.6|318.6|334.4|321.4|312.8|299.8|0
1646336700000|2022-03-03 19:45:00|331.3|318.3|343.8|330.8|344|331|329.6|316.6|0
1646337000000|2022-03-03 19:50:00|343.3|330.3|347.5|334.5|351.3|338.3|340.9|327.9|0
1646337300000|2022-03-03 19:55:00|346.9|333.9|344.1|331.1|350.4|337.4|332.1|319.1|0
1646337600000|2022-03-03 20:00:00|345.7|332.7|362.4|349.4|363.2|350.2|345.7|332.7|0
1646337900000|2022-03-03 20:05:00|362.6|349.6|365.9|352.9|369.4|356.4|352.7|339.7|0
1646338200000|2022-03-03 20:10:00|366|353|366.2|353.2|370.8|357.8|361.4|348.4|0
1646338500000|2022-03-03 20:15:00|366.3|353.3|358.9|345.9|370.3|357.3|354.4|341.4|0
1646338800000|2022-03-03 20:20:00|359.9|346.9|363.8|350.8|367.4|354.4|353.9|340.9|0
1646339100000|2022-03-03 20:25:00|363.3|350.3|349|336|363.9|350.9|348.2|335.2|0
1646339400000|2022-03-03 20:30:00|350.2|337.2|373.5|360.5|376.5|363.5|350|337|0
1646339700000|2022-03-03 20:35:00|374.6|361.6|366.7|353.7|379.9|366.9|364.2|351.2|0
1646340000000|2022-03-03 20:40:00|366.6|353.6|386.8|373.8|388.3|375.3|366.6|353.6|0
1646340300000|2022-03-03 20:45:00|388.1|375.1|385.8|372.8|396.9|383.9|385.8|372.8|0
1646340600000|2022-03-03 20:50:00|384.4|371.4|370.9|357.9|394.2|381.2|367|354|0
1646340900000|2022-03-03 20:55:00|370.1|357.1|354.8|341.8|373.2|360.2|354.3|341.3|0
1646341200000|2022-03-03 21:00:00|354.7|341.7|349.3|336.3|356.7|343.7|347.6|334.6|0
1646341500000|2022-03-03 21:05:00|349|336|348.8|335.8|353.7|340.7|347.9|334.9|0
1646341800000|2022-03-03 21:10:00|348.6|335.6|346.8|333.8|349.2|336.2|344.7|331.7|0
1646404500000|2022-03-04 14:35:00|402.1|390.1|406.2|394.2|411.2|399.2|386.5|374.5|0
1646404800000|2022-03-04 14:40:00|407.6|395.6|436.6|424.6|437.7|425.7|407.6|395.6|0
1646405100000|2022-03-04 14:45:00|437.4|425.4|466.5|454.5|467.1|455.1|431|419|0
1646405400000|2022-03-04 14:50:00|464.8|452.8|456|444|468.9|456.9|444.5|432.5|0
1646405700000|2022-03-04 14:55:00|455.2|443.2|420|408|463|451|413.4|401.4|0
1646406000000|2022-03-04 15:00:00|419.6|407.6|419.8|407.8|429.2|417.2|406.7|394.7|0
1646406300000|2022-03-04 15:05:00|421.4|409.4|451.7|439.7|457.2|445.2|421.4|409.4|0
1646406600000|2022-03-04 15:10:00|451.8|439.8|483|471|483|471|449.3|437.3|0
1646406900000|2022-03-04 15:15:00|483.6|471.6|487.2|475.2|494.6|482.6|475.5|463.5|0
1646407200000|2022-03-04 15:20:00|486.5|474.5|475.9|463.9|492.1|480.1|467.1|455.1|0
1646407500000|2022-03-04 15:25:00|475.7|463.7|478.7|466.7|485.3|473.3|462.9|450.9|0
1646407800000|2022-03-04 15:30:00|478.1|466.1|488.2|476.2|497.7|485.7|477.5|465.5|0
1646408100000|2022-03-04 15:35:00|487.6|475.6|470.7|458.7|489|477|451.7|439.7|0
1646408400000|2022-03-04 15:40:00|472|460|484.7|472.7|485|473|464.4|452.4|0
1646408700000|2022-03-04 15:45:00|484.9|472.9|493.4|481.4|500.3|488.3|482|470|0
1646409000000|2022-03-04 15:50:00|492.1|480.1|487.6|475.6|497.1|485.1|480.5|468.5|0
1646409300000|2022-03-04 15:55:00|486.9|474.9|501.7|489.7|503.8|491.8|486.9|474.9|0
1646409600000|2022-03-04 16:00:00|501.6|489.6|510.6|498.6|511.2|499.2|493.1|481.1|0
1646409900000|2022-03-04 16:05:00|509.7|497.7|512.4|500.4|514.9|502.9|506.6|494.6|0
1646410200000|2022-03-04 16:10:00|512.7|500.7|520.4|508.4|529|517|512.4|500.4|0
1646410500000|2022-03-04 16:15:00|519.7|507.7|506.3|494.3|526.9|514.9|499.8|487.8|0
1646410800000|2022-03-04 16:20:00|507.9|495.9|505.3|493.3|520.2|508.2|501.8|489.8|0
1646411100000|2022-03-04 16:25:00|504.6|492.6|499.5|487.5|514.9|502.9|494.7|482.7|0
1646411400000|2022-03-04 16:30:00|501.9|489.9|508.4|496.4|520.5|508.5|498.1|486.1|0
1646411700000|2022-03-04 16:35:00|509.3|497.3|487.3|475.3|523.3|511.3|486.6|474.6|0
1646412000000|2022-03-04 16:40:00|488.3|476.3|489|477|497.7|485.7|483.7|471.7|0
1646412300000|2022-03-04 16:45:00|489.1|477.1|478.4|466.4|492.6|480.6|478.4|466.4|0
1646412600000|2022-03-04 16:50:00|479.2|467.2|489.9|477.9|494.6|482.6|477|465|0
1646412900000|2022-03-04 16:55:00|489.4|477.4|493|481|499.2|487.2|484.3|472.3|0
1646413200000|2022-03-04 17:00:00|493.5|481.5|497|485|503.7|491.7|489.8|477.8|0
1646413500000|2022-03-04 17:05:00|500.3|488.3|488.8|476.8|506.5|494.5|482.9|470.9|0
1646413800000|2022-03-04 17:10:00|489.1|477.1|454.7|442.7|489.6|477.6|451.8|439.8|0
1646414100000|2022-03-04 17:15:00|455.8|443.8|449.1|437.1|456.3|444.3|437.7|425.7|0
1646414400000|2022-03-04 17:20:00|449.4|437.4|463.2|451.2|464.1|452.1|447.7|435.7|0
1646414700000|2022-03-04 17:25:00|463|451|446.6|434.6|469.9|457.9|444.3|432.3|0
1646415000000|2022-03-04 17:30:00|447.5|435.5|454|442|455.6|443.6|440.3|428.3|0
1646415300000|2022-03-04 17:35:00|453|441|454.9|442.9|462.6|450.6|448|436|0
1646415600000|2022-03-04 17:40:00|453.1|441.1|466.1|454.1|474.6|462.6|448.6|436.6|0
1646415900000|2022-03-04 17:45:00|466.5|454.5|456.8|444.8|469.6|457.6|455.3|443.3|0
1646416200000|2022-03-04 17:50:00|456.2|444.2|450.1|438.1|466.9|454.9|440.6|428.6|0
1646416500000|2022-03-04 17:55:00|450.6|438.6|443.5|431.5|451|439|432.2|420.2|0
1646416800000|2022-03-04 18:00:00|443.3|431.3|416.3|404.3|443.3|431.3|415.4|403.4|0
1646417100000|2022-03-04 18:05:00|415.4|403.4|413.5|401.5|424.4|412.4|409.9|397.9|0
1646417400000|2022-03-04 18:10:00|412.9|400.9|417|405|425.3|413.3|408.4|396.4|0
1646417700000|2022-03-04 18:15:00|417.5|405.5|429.8|417.8|436.3|424.3|411.7|399.7|0
1646418000000|2022-03-04 18:20:00|429.1|417.1|434.1|422.1|434.1|422.1|420.6|408.6|0
1646418300000|2022-03-04 18:25:00|434.6|422.6|435.4|423.4|435.6|423.6|425.4|413.4|0
1646418600000|2022-03-04 18:30:00|436.3|424.3|429.8|417.8|436.3|424.3|420|408|0
1646418900000|2022-03-04 18:35:00|429.1|417.1|410.8|398.8|429.4|417.4|410.5|398.5|0
1646419200000|2022-03-04 18:40:00|411.2|399.2|446.9|434.9|448.2|436.2|411.2|399.2|0
1646419500000|2022-03-04 18:45:00|447.1|435.1|453.1|441.1|457.5|445.5|447.1|435.1|0
1646419800000|2022-03-04 18:50:00|452.4|440.4|446.9|434.9|453.3|441.3|444.5|432.5|0
1646420100000|2022-03-04 18:55:00|447|435|472|460|474.4|462.4|443|431|0
1646420400000|2022-03-04 19:00:00|470.7|458.7|474|462|484.5|472.5|465.2|453.2|0
1646420700000|2022-03-04 19:05:00|474.7|462.7|473.5|461.5|480.2|468.2|469.6|457.6|0
1646421000000|2022-03-04 19:10:00|473.6|461.6|486.3|474.3|486.6|474.6|472.3|460.3|0
1646421300000|2022-03-04 19:15:00|485.7|473.7|485.1|473.1|493.3|481.3|480.8|468.8|0
1646421600000|2022-03-04 19:20:00|484.1|472.1|456.3|444.3|486|474|451.7|439.7|0
1646421900000|2022-03-04 19:25:00|457.4|445.4|463.4|451.4|469.7|457.7|446.2|434.2|0
1646422200000|2022-03-04 19:30:00|463.9|451.9|454.6|442.6|469.5|457.5|451.9|439.9|0
1646422500000|2022-03-04 19:35:00|454.4|442.4|458.1|446.1|467.9|455.9|450.7|438.7|0
1646422800000|2022-03-04 19:40:00|456.3|444.3|475.2|463.2|477.3|465.3|455.5|443.5|0
1646423100000|2022-03-04 19:45:00|473.9|461.9|479.8|467.8|482.8|470.8|470.8|458.8|0
1646423400000|2022-03-04 19:50:00|480.8|468.8|481.3|469.3|486.7|474.7|468|456|0
1646423700000|2022-03-04 19:55:00|481|469|501.9|489.9|505.1|493.1|477.9|465.9|0
1646424000000|2022-03-04 20:00:00|501.4|489.4|482.7|470.7|502.6|490.6|473.3|461.3|0
1646424300000|2022-03-04 20:05:00|482.3|470.3|483.2|471.2|486.2|474.2|467.6|455.6|0
1646424600000|2022-03-04 20:10:00|482.1|470.1|490.8|478.8|492.8|480.8|469.1|457.1|0
1646424900000|2022-03-04 20:15:00|492.2|480.2|485.9|473.9|492.2|480.2|474|462|0
1646425200000|2022-03-04 20:20:00|485.5|473.5|486.4|474.4|497.7|485.7|483.8|471.8|0
1646425500000|2022-03-04 20:25:00|486.3|474.3|477.1|465.1|487.4|475.4|461.5|449.5|0
1646425800000|2022-03-04 20:30:00|479.5|467.5|481|469|488.2|476.2|471.2|459.2|0
1646426100000|2022-03-04 20:35:00|482.7|470.7|493.6|481.6|503|491|475.1|463.1|0
1646426400000|2022-03-04 20:40:00|494|482|484.5|472.5|496.5|484.5|475.2|463.2|0
1646426700000|2022-03-04 20:45:00|485.1|473.1|492.6|480.6|495.9|483.9|472.2|460.2|0
1646427000000|2022-03-04 20:50:00|491.4|479.4|453.7|441.7|493.7|481.7|453.7|441.7|0
1646427300000|2022-03-04 20:55:00|454.1|442.1|447.1|435.1|455.9|443.9|444.2|432.2|0
1646427600000|2022-03-04 21:00:00|446.9|434.9|460.5|448.5|460.9|448.9|446.9|434.9|0
1646427900000|2022-03-04 21:05:00|460.6|448.6|462.1|450.1|472.1|460.1|460.3|448.3|0
1646428200000|2022-03-04 21:10:00|462.3|450.3|468.2|456.2|469.6|457.6|460.6|448.6|0
1646664000000|2022-03-07 14:40:00|452.8|439.8|477.8|464.8|478.7|465.7|452.8|439.8|0
1646664300000|2022-03-07 14:45:00|478.2|465.2|497.5|484.5|499.3|486.3|468.3|455.3|0
1646664600000|2022-03-07 14:50:00|498.2|485.2|488.2|475.2|500.6|487.6|477.2|464.2|0
1646664900000|2022-03-07 14:55:00|490.5|477.5|492.3|479.3|505.8|492.8|476.3|463.3|0
1646665200000|2022-03-07 15:00:00|492.9|479.9|531.8|518.8|537.6|524.6|490.6|477.6|0
1646665500000|2022-03-07 15:05:00|531|518|530.3|515.3|545.6|532.6|527.7|512.7|0
1646665800000|2022-03-07 15:10:00|525.3|510.3|545.1|530.1|549.8|534.8|522.5|507.5|0
1646666100000|2022-03-07 15:15:00|574.2|559.2|582.1|564.1|582.1|564.1|563.8|547.8|0
1646666400000|2022-03-07 15:20:00|580.6|562.6|590.6|572.6|590.6|572.6|566.6|548.6|0
1646666700000|2022-03-07 15:25:00|594.1|576.1|599|584|602.7|584.7|586.8|568.8|0
1646667000000|2022-03-07 15:30:00|600.8|585.8|590.9|575.9|607.1|592.1|578.7|563.7|0
1646667300000|2022-03-07 15:35:00|590.3|575.3|592|577|600.3|585.3|576.3|561.3|0
1646667600000|2022-03-07 15:40:00|593.3|578.3|610.9|595.9|613.9|598.9|583.9|568.9|0
1646667900000|2022-03-07 15:45:00|607.4|592.4|606.8|591.8|616.6|601.6|595.1|580.1|0
1646668200000|2022-03-07 15:50:00|607.3|592.3|619.3|604.3|619.3|604.3|592.5|577.5|0
1646668500000|2022-03-07 15:55:00|619|604|608.6|593.6|621.2|606.2|602.4|587.4|0
1646668800000|2022-03-07 16:00:00|584.1|566.1|602.8|587.8|610|595|580.2|565.2|0
1646669100000|2022-03-07 16:05:00|602.3|587.3|592.4|577.4|611|596|591.9|576.9|0
1646669400000|2022-03-07 16:10:00|594|579|603.7|588.7|614.3|599.3|591.9|576.9|0
1646669700000|2022-03-07 16:15:00|585.4|570.4|564.2|549.2|585.4|570.4|557.7|542.7|0
1646670000000|2022-03-07 16:20:00|564.3|549.3|568.2|553.2|576.5|561.5|559.6|544.6|0
1646670300000|2022-03-07 16:25:00|568.4|553.4|575.1|560.1|576.6|561.6|564|549|0
1646670600000|2022-03-07 16:30:00|574.6|559.6|593.8|578.8|596.5|581.5|572.5|557.5|0
1646670900000|2022-03-07 16:35:00|590.8|575.8|604.2|589.2|604.8|589.8|590.8|575.8|0
1646671200000|2022-03-07 16:40:00|608.2|593.2|597|582|617.8|602.8|594.5|579.5|0
1646671500000|2022-03-07 16:45:00|566.9|551.9|566.6|551.6|569.2|554.2|559.5|544.5|0
1646671800000|2022-03-07 16:50:00|566.2|551.2|581|566|581|566|562.4|547.4|0
1646672100000|2022-03-07 16:55:00|579.7|564.7|581.2|566.2|589.8|574.8|578.3|563.3|0
1646672400000|2022-03-07 17:00:00|614.6|599.6|627.5|612.5|631.5|616.5|610.9|595.9|0
1646672700000|2022-03-07 17:05:00|629.6|614.6|623|608|632.5|617.5|619.5|604.5|0
1646673000000|2022-03-07 17:10:00|622.4|607.4|617.5|602.5|625|610|612|597|0
1646673300000|2022-03-07 17:15:00|619.8|604.8|633.3|618.3|642.8|627.8|604.4|589.4|0
1646673600000|2022-03-07 17:20:00|628.1|613.1|645.1|630.1|648.2|633.2|624|609|0
1646673900000|2022-03-07 17:25:00|645|630|634.5|619.5|648|633|633|618|0
1646674200000|2022-03-07 17:30:00|620.4|605.4|604.7|589.7|620.7|605.7|600|585|0
1646674500000|2022-03-07 17:35:00|604.2|589.2|634.4|619.4|639.6|624.6|602.8|587.8|0
1646674800000|2022-03-07 17:40:00|633.4|618.4|636.2|621.2|636.2|621.2|621.9|606.9|0
1646675100000|2022-03-07 17:45:00|637.4|622.4|638.3|623.3|644.6|629.6|631.5|616.5|0
1646675400000|2022-03-07 17:50:00|639.5|624.5|637.9|622.9|645.7|630.7|633.2|618.2|0
1646675700000|2022-03-07 17:55:00|636.7|621.7|639.5|624.5|642.2|627.2|634|619|0
1646676000000|2022-03-07 18:00:00|638.5|623.5|623.1|608.1|638.5|623.5|610.3|595.3|0
1646676300000|2022-03-07 18:05:00|625.6|610.6|632.9|617.9|632.9|617.9|611.8|596.8|0
1646676600000|2022-03-07 18:10:00|633|618|652.8|637.8|657.5|642.5|630.5|615.5|0
1646676900000|2022-03-07 18:15:00|626.4|611.4|614.8|599.8|627.9|612.9|611.9|596.9|0
1646677200000|2022-03-07 18:20:00|615.3|600.3|613.1|598.1|624.9|609.9|607.4|592.4|0
1646677500000|2022-03-07 18:25:00|613.9|598.9|609.7|594.7|625.7|610.7|609.6|594.6|0
1646677800000|2022-03-07 18:30:00|611|596|634.5|619.5|638|623|610|595|0
1646678100000|2022-03-07 18:35:00|635|620|643.5|628.5|652.6|637.6|634.7|619.7|0
1646678400000|2022-03-07 18:40:00|642.5|627.5|645.6|630.6|654.6|639.6|641.9|626.9|0
1646678700000|2022-03-07 18:45:00|649.6|634.6|653.7|638.7|656.1|641.1|634.1|619.1|0
1646679000000|2022-03-07 18:50:00|652.6|637.6|658.4|643.4|662.3|647.3|637.2|622.2|0
1646679300000|2022-03-07 18:55:00|658.3|643.3|668.5|653.5|670.8|655.8|655.3|640.3|0
1646679600000|2022-03-07 19:00:00|642.6|627.6|651.1|636.1|651.9|636.9|630.1|615.1|0
1646679900000|2022-03-07 19:05:00|652.3|637.3|638.7|623.7|652.3|637.3|633.8|618.8|0
1646680200000|2022-03-07 19:10:00|640.1|625.1|645|630|647.8|632.8|638.5|623.5|0
1646680500000|2022-03-07 19:15:00|646.5|631.5|656.5|641.5|656.9|641.9|645.6|630.6|0
1646680800000|2022-03-07 19:20:00|655.9|640.9|658.2|643.2|658.2|643.2|655.9|640.9|0
1646681100000|2022-03-07 19:25:00|659.1|644.1|661.1|646.1|662.4|647.4|659.1|644.1|0
1646682600000|2022-03-07 19:50:00|654.4|639.4|657.7|642.7|657.7|642.7|654.4|639.4|0
1646682900000|2022-03-07 19:55:00|659.2|644.2|662.9|647.9|668.2|653.2|651.1|636.1|0
1646750100000|2022-03-08 14:35:00|823.3|808.3|821.1|806.1|830.1|815.1|733.1|718.1|0
1646750400000|2022-03-08 14:40:00|823.8|808.8|747.1|732.1|844.6|829.6|725|710|0
1646750700000|2022-03-08 14:45:00|745.9|730.9|782.6|767.6|785|770|727|712|0
1646751000000|2022-03-08 14:50:00|781.7|766.7|821.9|806.9|830.6|815.6|766.9|751.9|0
1646751300000|2022-03-08 14:55:00|827.9|812.9|820.2|805.2|842.4|827.4|810.7|795.7|0
1646751600000|2022-03-08 15:00:00|821.9|806.9|880.8|865.8|884.7|869.7|821.9|806.9|0
1646751900000|2022-03-08 15:05:00|879.8|864.8|903.9|888.9|918.5|903.5|878.1|863.1|0
1646752200000|2022-03-08 15:10:00|904.2|889.2|888.1|873.1|911.5|896.5|869.8|854.8|0
1646752500000|2022-03-08 15:15:00|889.3|874.3|801.5|786.5|889.3|874.3|801.5|786.5|0
1646752800000|2022-03-08 15:20:00|804.1|789.1|849|834|849|834|795.7|780.7|0
1646753100000|2022-03-08 15:25:00|854.5|839.5|879.2|864.2|879.2|864.2|849.1|834.1|0
1646753400000|2022-03-08 15:30:00|879.5|864.5|921.9|906.9|928|913|846.8|831.8|0
1646753700000|2022-03-08 15:35:00|919.1|904.1|915.6|900.6|930.6|915.6|891.8|876.8|0
1646754000000|2022-03-08 15:40:00|907.6|892.6|883.5|868.5|915.4|900.4|875.6|860.6|0
1646754300000|2022-03-08 15:45:00|879.9|864.9|844.6|829.6|895.6|880.6|844.6|829.6|0
1646754600000|2022-03-08 15:50:00|848.9|833.9|791.5|776.5|887.3|872.3|787.5|772.5|0
1646754900000|2022-03-08 15:55:00|798.7|783.7|777.7|762.7|806.6|791.6|763.5|748.5|0
1646755200000|2022-03-08 16:00:00|777.1|762.1|754.8|739.8|795.6|780.6|744.8|729.8|0
1646755500000|2022-03-08 16:05:00|752.2|737.2|812.3|797.3|822.8|807.8|752.2|737.2|0
1646755800000|2022-03-08 16:10:00|808.9|793.9|812.5|797.5|834.5|819.5|795.3|780.3|0
1646756100000|2022-03-08 16:15:00|810.4|795.4|812.8|797.8|842|827|804.8|789.8|0
1646756400000|2022-03-08 16:20:00|814.5|799.5|858.2|843.2|858.2|843.2|806.5|791.5|0
1646756700000|2022-03-08 16:25:00|859.6|844.6|863.2|848.2|882.7|867.7|846.5|831.5|0
1646757000000|2022-03-08 16:30:00|865.2|850.2|897.5|882.5|927.5|912.5|858.5|843.5|0
1646757300000|2022-03-08 16:35:00|899.5|884.5|909.9|894.9|919|904|888.4|873.4|0
1646757600000|2022-03-08 16:40:00|909.7|894.7|907.2|892.2|924.9|909.9|881.8|866.8|0
1646757900000|2022-03-08 16:45:00|908|893|847.7|832.7|908|893|832.8|817.8|0
1646758200000|2022-03-08 16:50:00|845.3|830.3|829.6|814.6|852.1|837.1|825.7|810.7|0
1646758500000|2022-03-08 16:55:00|831|816|846.9|831.9|855.8|840.8|810.9|795.9|0
1646758800000|2022-03-08 17:00:00|840|825|777.6|762.6|850.5|835.5|764.2|749.2|0
1646759100000|2022-03-08 17:05:00|777|762|737.7|722.7|777|762|726.2|711.2|0
1646759400000|2022-03-08 17:10:00|739.5|724.5|660.6|645.6|739.5|724.5|660.6|645.6|0
1646759700000|2022-03-08 17:15:00|660|645|598.4|583.4|667.3|652.3|588.9|573.9|0
1646760000000|2022-03-08 17:20:00|597|582|640.5|625.5|647.4|632.4|588.7|573.7|0
1646760300000|2022-03-08 17:25:00|639.3|624.3|617.2|602.2|671.2|656.2|609.3|594.3|0
1646760600000|2022-03-08 17:30:00|615.3|600.3|584.2|569.2|644.9|629.9|583.1|568.1|0
1646760900000|2022-03-08 17:35:00|582.1|567.1|564.4|549.4|609.7|594.7|562.5|547.5|0
1646761200000|2022-03-08 17:40:00|560.9|545.9|560.7|545.7|591.7|576.7|557.3|542.3|0
1646761500000|2022-03-08 17:45:00|560.2|545.2|556.6|541.6|576.6|561.6|542.3|527.3|0
1646761800000|2022-03-08 17:50:00|557|542|550.7|535.7|600.2|585.2|550.1|535.1|0
1646762100000|2022-03-08 17:55:00|550.8|535.8|559.4|544.4|573.7|558.7|549|534|0
1646762400000|2022-03-08 18:00:00|559.8|544.8|521.1|506.1|559.8|544.8|521.1|506.1|0
1646762700000|2022-03-08 18:05:00|519.9|504.9|517.6|502.6|533.5|518.5|509.7|494.7|0
1646763000000|2022-03-08 18:10:00|516.6|501.6|536.2|521.2|540.5|525.5|511.4|496.4|0
1646763300000|2022-03-08 18:15:00|539.7|524.7|529.1|514.1|547.6|532.6|521.3|506.3|0
1646763600000|2022-03-08 18:20:00|527.6|512.6|576.9|561.9|578.9|563.9|527.6|512.6|0
1646763900000|2022-03-08 18:25:00|579.2|564.2|605.1|590.1|619|604|577.3|562.3|0
1646764200000|2022-03-08 18:30:00|602.7|587.7|637.9|622.9|658.4|643.4|602.7|587.7|0
1646764500000|2022-03-08 18:35:00|639.7|624.7|642.7|627.7|653.3|638.3|628.3|613.3|0
1646764800000|2022-03-08 18:40:00|642.2|627.2|643.4|628.4|675.4|660.4|639.9|624.9|0
1646765100000|2022-03-08 18:45:00|643|628|666.4|651.4|678|663|629|614|0
1646765400000|2022-03-08 18:50:00|668.4|653.4|706.6|691.6|711.9|696.9|668.4|653.4|0
1646765700000|2022-03-08 18:55:00|712.7|697.7|736.7|721.7|736.8|721.8|705.5|690.5|0
1646766000000|2022-03-08 19:00:00|737.5|722.5|759.4|744.4|787.7|772.7|732.3|717.3|0
1646766300000|2022-03-08 19:05:00|765.1|750.1|734|719|767.9|752.9|714.2|699.2|0
1646766600000|2022-03-08 19:10:00|732.6|717.6|739.4|724.4|773.1|758.1|727.7|712.7|0
1646766900000|2022-03-08 19:15:00|743.6|728.6|735.6|720.6|759.5|744.5|717.9|702.9|0
1646767200000|2022-03-08 19:20:00|733.3|718.3|720.6|705.6|771.3|756.3|713.8|698.8|0
1646767500000|2022-03-08 19:25:00|723.7|708.7|688|673|733|718|679.6|664.6|0
1646767800000|2022-03-08 19:30:00|690.6|675.6|721.1|706.1|731.6|716.6|671.3|656.3|0
1646768100000|2022-03-08 19:35:00|717.4|702.4|684.4|669.4|722.2|707.2|675.3|660.3|0
1646768400000|2022-03-08 19:40:00|680|665|676.8|661.8|709.6|694.6|673|658|0
1646768700000|2022-03-08 19:45:00|676.2|661.2|645.4|630.4|676.2|661.2|639|624|0
1646769000000|2022-03-08 19:50:00|645.2|630.2|682.7|667.7|683.4|668.4|640.2|625.2|0
1646769300000|2022-03-08 19:55:00|679.4|664.4|678|663|699.7|684.7|659.2|644.2|0
1646769600000|2022-03-08 20:00:00|681.4|666.4|621.8|606.8|688.1|673.1|614.7|599.7|0
1646769900000|2022-03-08 20:05:00|626.2|611.2|635.6|620.6|643.6|628.6|617.2|602.2|0
1646770200000|2022-03-08 20:10:00|636.9|621.9|654.3|639.3|682.8|667.8|629.8|614.8|0
1646770500000|2022-03-08 20:15:00|655.1|640.1|670|655|677|662|643.8|628.8|0
1646770800000|2022-03-08 20:20:00|667.5|652.5|681.1|666.1|702.7|687.7|664.8|649.8|0
1646771100000|2022-03-08 20:25:00|679.2|664.2|741.5|726.5|741.5|726.5|679.2|664.2|0
1646771400000|2022-03-08 20:30:00|738.3|723.3|774|759|786|771|734.2|719.2|0
1646771700000|2022-03-08 20:35:00|774.5|759.5|742.9|727.9|782.1|767.1|740.1|725.1|0
1646772000000|2022-03-08 20:40:00|743.6|728.6|778|763|780.2|765.2|729.1|714.1|0
1646772300000|2022-03-08 20:45:00|780.9|765.9|785.3|770.3|794.8|779.8|754.4|739.4|0
1646772600000|2022-03-08 20:50:00|786.5|771.5|774.6|759.6|787.4|772.4|733.6|718.6|0
1646772900000|2022-03-08 20:55:00|775.6|760.6|799.1|786.1|814.5|799.5|773.6|758.6|0
1646773200000|2022-03-08 21:00:00|798.5|785.5|839.3|826.3|851.9|838.9|798.5|785.5|0
1646773500000|2022-03-08 21:05:00|839.4|826.4|847.6|834.6|851.1|838.1|834.2|821.2|0
1646773800000|2022-03-08 21:10:00|846.3|833.3|842.5|829.5|846.5|833.5|830.5|817.5|0
1646836500000|2022-03-09 14:35:00|567|554|549.4|536.4|590.7|577.7|540.5|527.5|0
1646836800000|2022-03-09 14:40:00|544.4|531.4|581.4|568.4|581.4|568.4|535.1|522.1|0
1646837100000|2022-03-09 14:45:00|573.4|560.4|577.4|564.4|590.9|577.9|556.1|543.1|0
1646837400000|2022-03-09 14:50:00|577.5|564.5|601.9|588.9|615.1|602.1|565.7|552.7|0
1646837700000|2022-03-09 14:55:00|601.5|588.5|563.8|550.8|607.4|594.4|559.1|546.1|0
1646838000000|2022-03-09 15:00:00|563.1|550.1|531.2|518.2|572.7|559.7|518.6|505.6|0
1646838300000|2022-03-09 15:05:00|531.5|518.5|533.1|520.1|547.6|534.6|526|513|0
1646838600000|2022-03-09 15:10:00|533.9|520.9|529.1|516.1|542|529|526.2|513.2|0
1646838900000|2022-03-09 15:15:00|528.5|515.5|527.7|514.7|563.6|550.6|512.6|499.6|0
1646839200000|2022-03-09 15:20:00|530|517|509.8|496.8|534.2|521.2|507.9|494.9|0
1646839500000|2022-03-09 15:25:00|511.1|498.1|518.5|505.5|536.8|523.8|507.2|494.2|0
1646839800000|2022-03-09 15:30:00|519.1|506.1|518.2|505.2|534.9|521.9|512.2|499.2|0
1646840100000|2022-03-09 15:35:00|515.5|502.5|506.8|493.8|522.9|509.9|502.4|489.4|0
1646840400000|2022-03-09 15:40:00|507.2|494.2|517.6|504.6|518.7|505.7|499.7|486.7|0
1646840700000|2022-03-09 15:45:00|517.7|504.7|504.7|491.7|521.5|508.5|502.4|489.4|0
1646841000000|2022-03-09 15:50:00|502.7|489.7|509.1|496.1|517.7|504.7|493.5|480.5|0
1646841300000|2022-03-09 15:55:00|510.1|497.1|490.5|477.5|511.4|498.4|480.9|467.9|0
1646841600000|2022-03-09 16:00:00|485.9|472.9|513.7|500.7|514.6|501.6|485.9|472.9|0
1646841900000|2022-03-09 16:05:00|510.6|497.6|512|499|516.9|503.9|502.1|489.1|0
1646842200000|2022-03-09 16:10:00|509.9|496.9|533.4|520.4|536.5|523.5|509.6|496.6|0
1646842500000|2022-03-09 16:15:00|534.3|521.3|522|509|548.5|535.5|520.5|507.5|0
1646842800000|2022-03-09 16:20:00|523.1|510.1|516.4|503.4|524.7|511.7|509.3|496.3|0
1646843100000|2022-03-09 16:25:00|515.2|502.2|538.2|525.2|539.8|526.8|515.2|502.2|0
1646843400000|2022-03-09 16:30:00|534.8|521.8|501.9|488.9|539|526|501.8|488.8|0
1646843700000|2022-03-09 16:35:00|501.6|488.6|507.9|494.9|516.8|503.8|492.3|479.3|0
1646844000000|2022-03-09 16:40:00|507.5|494.5|501.1|488.1|509.5|496.5|491.4|478.4|0
1646844300000|2022-03-09 16:45:00|500.8|487.8|494.3|481.3|507.9|494.9|494.3|481.3|0
1646844600000|2022-03-09 16:50:00|497|484|495.7|482.7|507.5|494.5|495.5|482.5|0
1646844900000|2022-03-09 16:55:00|495.1|482.1|489.2|476.2|499.8|486.8|486.4|473.4|0
1646845200000|2022-03-09 17:00:00|485.9|472.9|482.8|469.8|492.3|479.3|475.5|462.5|0
1646845500000|2022-03-09 17:05:00|483.4|470.4|487.2|474.2|490.5|477.5|478.5|465.5|0
1646845800000|2022-03-09 17:10:00|486.5|473.5|482.1|469.1|494.2|481.2|479.8|466.8|0
1646846100000|2022-03-09 17:15:00|481.9|468.9|489.3|476.3|492.8|479.8|480.3|467.3|0
1646846400000|2022-03-09 17:20:00|487.5|474.5|496.8|483.8|503.6|490.6|479.1|466.1|0
1646846700000|2022-03-09 17:25:00|494.6|481.6|481.4|468.4|509.1|496.1|478.6|465.6|0
1646847000000|2022-03-09 17:30:00|482.5|469.5|460.6|447.6|482.5|469.5|460.6|447.6|0
1646847300000|2022-03-09 17:35:00|457.8|444.8|438.5|425.5|460.4|447.4|435.6|422.6|0
1646847600000|2022-03-09 17:40:00|438.4|425.4|446.4|433.4|452.4|439.4|436.2|423.2|0
1646847900000|2022-03-09 17:45:00|446|433|438.7|425.7|453.2|440.2|435.6|422.6|0
1646848200000|2022-03-09 17:50:00|438.9|425.9|449.5|433.5|449.9|433.9|438.5|425.5|0
1646848500000|2022-03-09 17:55:00|448.6|432.6|451.9|435.9|455.5|439.5|442.1|426.1|0
1646848800000|2022-03-09 18:00:00|451.2|435.2|479.7|463.7|482|466|451.2|435.2|0
1646849100000|2022-03-09 18:05:00|480.3|464.3|473.6|457.6|482.6|466.6|466.4|450.4|0
1646849400000|2022-03-09 18:10:00|472.3|456.3|456.8|440.8|474.5|458.5|453.1|437.1|0
1646849700000|2022-03-09 18:15:00|456.6|440.6|459.9|443.9|460.3|444.3|449.3|433.3|0
1646850000000|2022-03-09 18:20:00|459.1|443.1|450.6|434.6|459.1|443.1|449.4|433.4|0
1646850300000|2022-03-09 18:25:00|449.9|433.9|448.2|432.2|454.9|438.9|445.3|429.3|0
1646850600000|2022-03-09 18:30:00|446.5|430.5|463.3|447.3|464.6|448.6|446.4|430.4|0
1646850900000|2022-03-09 18:35:00|463.6|447.6|466.3|450.3|469.9|453.9|455.7|439.7|0
1646851200000|2022-03-09 18:40:00|464.1|448.1|477.8|461.8|480.4|464.4|461.1|445.1|0
1646851500000|2022-03-09 18:45:00|476.7|460.7|488.6|472.6|496.2|480.2|475.5|459.5|0
1646851800000|2022-03-09 18:50:00|487.4|471.4|469.8|453.8|492.6|476.6|462.7|446.7|0
1646852100000|2022-03-09 18:55:00|470.6|454.6|475.9|459.9|479.9|463.9|468.3|452.3|0
1646852400000|2022-03-09 19:00:00|474.5|458.5|450.5|434.5|480|464|448|432|0
1646852700000|2022-03-09 19:05:00|451.6|435.6|454|438|458.9|442.9|446.9|430.9|0
1646853000000|2022-03-09 19:10:00|454.6|438.6|461.6|445.6|464.3|448.3|449.5|433.5|0
1646853300000|2022-03-09 19:15:00|461.3|445.3|469.5|453.5|478.6|462.6|456.6|440.6|0
1646853600000|2022-03-09 19:20:00|470.3|454.3|471.3|455.3|473.5|457.5|455.5|439.5|0
1646853900000|2022-03-09 19:25:00|471.2|455.2|460.8|444.8|473.7|457.7|460.7|444.7|0
1646854200000|2022-03-09 19:30:00|457.7|441.7|449.9|433.9|461.5|445.5|446.9|430.9|0
1646854500000|2022-03-09 19:35:00|450.5|434.5|449.3|433.3|454|438|442.3|426.3|0
1646854800000|2022-03-09 19:40:00|448.7|432.7|449|433|453.6|437.6|440.9|424.9|0
1646855100000|2022-03-09 19:45:00|447.7|431.7|456|440|461.2|445.2|443.7|427.7|0
1646855400000|2022-03-09 19:50:00|456.6|440.6|459.7|443.7|461.4|445.4|439.7|423.7|0
1646855700000|2022-03-09 19:55:00|460.2|444.2|455.3|439.3|460.3|444.3|445.4|429.4|0
1646856000000|2022-03-09 20:00:00|453.4|437.4|445.7|429.7|457.1|441.1|445|429|0
1646856300000|2022-03-09 20:05:00|445|429|423.1|407.1|445.6|429.6|422.7|406.7|0
1646856600000|2022-03-09 20:10:00|419.5|403.5|425.3|409.3|431.6|415.6|416.8|400.8|0
1646856900000|2022-03-09 20:15:00|423.8|407.8|426.9|410.9|436.9|420.9|420.8|404.8|0
1646857200000|2022-03-09 20:20:00|427.6|411.6|423.8|407.8|428|412|418.3|402.3|0
1646857500000|2022-03-09 20:25:00|424.2|408.2|423.4|407.4|431.8|415.8|421.2|405.2|0
1646857800000|2022-03-09 20:30:00|423|407|416.2|400.2|423|407|409.2|393.2|0
1646858100000|2022-03-09 20:35:00|417.3|401.3|434.9|418.9|435|419|415.7|399.7|0
1646858400000|2022-03-09 20:40:00|435.7|419.7|427.4|411.4|436.9|420.9|426.1|410.1|0
1646858700000|2022-03-09 20:45:00|427.6|411.6|440.9|424.9|444.5|428.5|420.1|404.1|0
1646859000000|2022-03-09 20:50:00|434.1|418.1|448.8|432.8|465.9|449.9|430.4|414.4|0
1646859300000|2022-03-09 20:55:00|451.1|435.1|446.6|430.6|462.6|446.6|443.6|427.6|0
1646859600000|2022-03-09 21:00:00|444.5|428.5|453.4|437.4|454.7|438.7|430.5|414.5|0
1646859900000|2022-03-09 21:05:00|453.2|437.2|439.8|423.8|453.2|437.2|435.4|419.4|0
1646860200000|2022-03-09 21:10:00|440.5|424.5|450.9|434.9|457.4|441.4|440.5|424.5|0
1646922900000|2022-03-10 14:35:00|587.1|571.1|606.7|590.7|609|593|578.6|562.6|0
1646923200000|2022-03-10 14:40:00|605.9|589.9|573|557|605.9|589.9|557.1|541.1|0
1646923500000|2022-03-10 14:45:00|571.1|555.1|595.1|579.1|598.6|582.6|557.1|541.1|0
1646923800000|2022-03-10 14:50:00|594.7|578.7|580.4|564.4|602.4|586.4|569.3|553.3|0
1646924100000|2022-03-10 14:55:00|582.8|566.8|532.1|516.1|582.8|566.8|525.5|509.5|0
1646924400000|2022-03-10 15:00:00|536.2|520.2|578.5|562.5|581.2|565.2|534.6|518.6|0
1646924700000|2022-03-10 15:05:00|574.3|558.3|566|550|587.1|571.1|563.6|547.6|0
1646925000000|2022-03-10 15:10:00|567.5|551.5|550.4|534.4|577.6|561.6|544.8|528.8|0
1646925300000|2022-03-10 15:15:00|553.3|537.3|506.6|490.6|554.5|538.5|503.9|487.9|0
1646925600000|2022-03-10 15:20:00|508.5|492.5|547.7|531.7|555.6|539.6|507.8|491.8|0
1646925900000|2022-03-10 15:25:00|547.4|531.4|570|554|570.7|554.7|537.2|521.2|0
1646926200000|2022-03-10 15:30:00|570.8|554.8|606.4|590.4|610.8|594.8|562.6|546.6|0
1646926500000|2022-03-10 15:35:00|608.5|592.5|598.7|582.7|609.2|593.2|597.2|581.2|0
1646926800000|2022-03-10 15:40:00|600|584|600.4|584.4|603.6|587.6|583.2|567.2|0
1646927100000|2022-03-10 15:45:00|601.3|585.3|585.9|569.9|605.8|589.8|575.1|559.1|0
1646927400000|2022-03-10 15:50:00|587.3|571.3|623.4|607.4|625.9|609.9|587.3|571.3|0
1646927700000|2022-03-10 15:55:00|625.6|609.6|628.4|612.4|638.7|622.7|619.1|603.1|0
1646928000000|2022-03-10 16:00:00|634.5|618.5|637|621|646|630|629.6|613.6|0
1646928300000|2022-03-10 16:05:00|635.6|619.6|647.7|631.7|655.6|639.6|632.7|616.7|0
1646928600000|2022-03-10 16:10:00|646.1|630.1|632.7|616.7|653.2|637.2|627.7|611.7|0
1646928900000|2022-03-10 16:15:00|633.9|617.9|646.5|630.5|647.6|631.6|633.6|617.6|0
1646929200000|2022-03-10 16:20:00|647|631|652.1|636.1|655.2|639.2|631.4|615.4|0
1646929500000|2022-03-10 16:25:00|654.2|638.2|655.1|639.1|667.1|651.1|651.3|635.3|0
1646929800000|2022-03-10 16:30:00|654.5|638.5|658.6|642.6|661.8|645.8|646.3|630.3|0
1646930100000|2022-03-10 16:35:00|660.2|644.2|650.7|634.7|663.1|647.1|646|630|0
1646930400000|2022-03-10 16:40:00|649.3|633.3|634.3|618.3|653.4|637.4|633.6|617.6|0
1646930700000|2022-03-10 16:45:00|632|616|638.4|622.4|652.5|636.5|632|616|0
1646931000000|2022-03-10 16:50:00|638.2|622.2|619.7|603.7|640.3|624.3|614.5|598.5|0
1646931300000|2022-03-10 16:55:00|619.2|603.2|613.8|597.8|629.5|613.5|610.1|594.1|0
1646931600000|2022-03-10 17:00:00|613.4|597.4|612.9|596.9|618.2|602.2|603.6|587.6|0
1646931900000|2022-03-10 17:05:00|611.8|595.8|625.6|609.6|629.3|613.3|604.1|588.1|0
1646932200000|2022-03-10 17:10:00|626.4|610.4|616.5|600.5|631.6|615.6|616.3|600.3|0
1646932500000|2022-03-10 17:15:00|615.7|599.7|611.9|595.9|622.6|606.6|608.7|592.7|0
1646932800000|2022-03-10 17:20:00|609.2|593.2|579.6|563.6|615.9|599.9|577.6|561.6|0
1646933100000|2022-03-10 17:25:00|579.7|563.7|591.9|575.9|596.2|580.2|578.8|562.8|0
1646933400000|2022-03-10 17:30:00|591.8|575.8|607.5|591.5|608.5|592.5|591.8|575.8|0
1646933700000|2022-03-10 17:35:00|607.6|591.6|628.9|612.9|630|614|607.6|591.6|0
1646934000000|2022-03-10 17:40:00|628.8|612.8|626.8|610.8|634.6|618.6|626.8|610.8|0
1646934300000|2022-03-10 17:45:00|627.2|611.2|617.8|601.8|631.6|615.6|614.7|598.7|0
1646934600000|2022-03-10 17:50:00|619|603|640.6|624.6|642.7|626.7|614.8|598.8|0
1646934900000|2022-03-10 17:55:00|639.1|623.1|638.2|622.2|641.9|625.9|633.7|617.7|0
1646935200000|2022-03-10 18:00:00|639.6|623.6|644.4|628.4|645.5|629.5|617.1|601.1|0
1646935500000|2022-03-10 18:05:00|644.2|628.2|638.5|622.5|645.3|629.3|626|610|0
1646935800000|2022-03-10 18:10:00|637.3|621.3|631.8|615.8|639.6|623.6|618.2|602.2|0
1646936100000|2022-03-10 18:15:00|631.4|615.4|608.1|592.1|637.1|621.1|604.1|588.1|0
1646936400000|2022-03-10 18:20:00|608.8|592.8|611.1|595.1|620.4|604.4|602.8|586.8|0
1646936700000|2022-03-10 18:25:00|611.6|595.6|603.9|587.9|621.5|605.5|598.9|582.9|0
1646937000000|2022-03-10 18:30:00|604.5|588.5|591.3|575.3|611.7|595.7|586.2|570.2|0
1646937300000|2022-03-10 18:35:00|592.2|576.2|596.9|580.9|599.8|583.8|580.5|564.5|0
1646937600000|2022-03-10 18:40:00|595.8|579.8|605.7|589.7|610|594|590.7|574.7|0
1646937900000|2022-03-10 18:45:00|605.9|589.9|560.1|544.1|605.9|589.9|557.7|541.7|0
1646938200000|2022-03-10 18:50:00|558.5|542.5|558.2|542.2|566.8|550.8|552.5|536.5|0
1646938500000|2022-03-10 18:55:00|564|548|562.2|546.2|570.1|554.1|550.2|534.2|0
1646938800000|2022-03-10 19:00:00|562.5|546.5|506|490|566.2|550.2|505.5|489.5|0
1646939100000|2022-03-10 19:05:00|504.6|488.6|527.2|511.2|528.1|512.1|490.6|474.6|0
1646939400000|2022-03-10 19:10:00|524.6|508.6|533.9|517.9|539|523|520.3|504.3|0
1646939700000|2022-03-10 19:15:00|534.4|518.4|525.4|509.4|539.1|523.1|513.5|497.5|0
1646940000000|2022-03-10 19:20:00|525.3|509.3|535.5|519.5|540.5|524.5|518.2|502.2|0
1646940300000|2022-03-10 19:25:00|532.4|516.4|512.2|496.2|533.9|517.9|505.2|489.2|0
1646940600000|2022-03-10 19:30:00|512.5|496.5|512.7|496.7|517.2|501.2|496.7|480.7|0
1646940900000|2022-03-10 19:35:00|509.2|493.2|511|495|516.6|500.6|497.2|481.2|0
1646941200000|2022-03-10 19:40:00|509.7|493.7|525.7|509.7|525.7|509.7|500.7|484.7|0
1646941500000|2022-03-10 19:45:00|527.1|511.1|487|471|527.1|511.1|485.5|469.5|0
1646941800000|2022-03-10 19:50:00|486|470|493.7|477.7|494.5|478.5|478.6|462.6|0
1646942100000|2022-03-10 19:55:00|494.7|478.7|491|475|495.7|479.7|479.6|463.6|0
1646942400000|2022-03-10 20:00:00|487.7|471.7|518.5|502.5|521.3|505.3|485.4|469.4|0
1646942700000|2022-03-10 20:05:00|517.8|501.8|526.7|510.7|539|523|509.6|493.6|0
1646943000000|2022-03-10 20:10:00|526.4|510.4|507.2|491.2|529.9|513.9|502.9|486.9|0
1646943300000|2022-03-10 20:15:00|506.8|490.8|508.9|492.9|515.2|499.2|497.8|481.8|0
1646943600000|2022-03-10 20:20:00|510|494|529.3|513.3|535.7|519.7|501.2|485.2|0
1646943900000|2022-03-10 20:25:00|530.7|514.7|514.7|498.7|534.1|518.1|513.7|497.7|0
1646944200000|2022-03-10 20:30:00|514.2|498.2|510.9|494.9|523.6|507.6|504.3|488.3|0
1646944500000|2022-03-10 20:35:00|512.1|496.1|528|512|538.8|522.8|508.8|492.8|0
1646944800000|2022-03-10 20:40:00|525.7|509.7|516.6|500.6|525.7|509.7|500.5|484.5|0
1646945100000|2022-03-10 20:45:00|521.3|505.3|521.9|505.9|534.9|518.9|512|496|0
1646945400000|2022-03-10 20:50:00|513.7|497.7|493.1|477.1|518.2|502.2|481|465|0
1646945700000|2022-03-10 20:55:00|492.4|476.4|509.5|493.5|519.5|503.5|488.3|472.3|0
1646946000000|2022-03-10 21:00:00|513.4|497.4|521.8|505.8|524.6|508.6|513.4|497.4|0
1646946300000|2022-03-10 21:05:00|521.7|505.7|522.2|506.2|532.3|516.3|518.1|502.1|0
1646946600000|2022-03-10 21:10:00|522.6|506.6|514.2|501.7|523.2|507.2|512.3|499.1|0
1647009300000|2022-03-11 14:35:00|447.6|431.6|479|463|480.5|464.5|432.7|416.7|0
1647009600000|2022-03-11 14:40:00|477.6|461.6|472.1|462.1|494.4|478.4|464|454|0
1647009900000|2022-03-11 14:45:00|474.9|464.9|471.7|461.7|481.6|471.6|456.1|446.1|0
1647010200000|2022-03-11 14:50:00|471.1|461.1|494.7|484.7|494.7|484.7|451.6|441.6|0
1647010500000|2022-03-11 14:55:00|493.6|483.6|502|492|515.9|505.9|492.8|482.8|0
1647010800000|2022-03-11 15:00:00|504.1|494.1|543.2|533.2|547.6|537.6|503|493|0
1647011100000|2022-03-11 15:05:00|540.8|530.8|554.2|544.2|559.4|549.4|521|511|0
1647011400000|2022-03-11 15:10:00|551.8|541.8|534.6|524.6|551.8|541.8|522.2|512.2|0
1647011700000|2022-03-11 15:15:00|535.7|525.7|551.2|541.2|559.5|549.5|535.1|525.1|0
1647012000000|2022-03-11 15:20:00|551.9|541.9|551.5|541.5|564.5|554.5|542.6|532.6|0
1647012300000|2022-03-11 15:25:00|549.9|539.9|541|531|551.5|541.5|524.9|514.9|0
1647012600000|2022-03-11 15:30:00|546.7|536.7|564.6|554.6|566.8|556.8|536.7|526.7|0
1647012900000|2022-03-11 15:35:00|564.8|554.8|541.8|531.8|565.9|555.9|539.1|529.1|0
1647013200000|2022-03-11 15:40:00|538.5|528.5|536.5|526.5|542.2|532.2|514.8|504.8|0
1647013500000|2022-03-11 15:45:00|537.3|527.3|530.9|520.9|541.7|531.7|520.8|510.8|0
1647013800000|2022-03-11 15:50:00|531|521|521.9|511.9|532.1|522.1|510.2|500.2|0
1647014100000|2022-03-11 15:55:00|522.5|512.5|514.6|504.6|528.9|518.9|512|502|0
1647014400000|2022-03-11 16:00:00|515.3|505.3|539|529|539.9|529.9|515|505|0
1647014700000|2022-03-11 16:05:00|539.7|529.7|559.1|549.1|568.5|558.5|537|527|0
1647015000000|2022-03-11 16:10:00|558.7|548.7|578.4|568.4|582|572|548.9|538.9|0
1647015300000|2022-03-11 16:15:00|579.5|569.5|573.6|563.6|586|576|566.9|556.9|0
1647015600000|2022-03-11 16:20:00|571.6|561.6|570.7|560.7|578.5|568.5|556.7|546.7|0
1647015900000|2022-03-11 16:25:00|570.9|560.9|591.6|581.6|593.7|583.7|570.9|560.9|0
1647016200000|2022-03-11 16:30:00|594.6|584.6|621.6|611.6|628.9|618.9|590.5|580.5|0
1647016500000|2022-03-11 16:35:00|620.9|610.9|599.9|589.9|625|615|598.4|588.4|0
1647016800000|2022-03-11 16:40:00|600.1|590.1|597.5|587.5|628.9|618.9|597.5|587.5|0
1647017100000|2022-03-11 16:45:00|598.3|588.3|587.8|577.8|599.8|589.8|580.3|570.3|0
1647017400000|2022-03-11 16:50:00|589.8|579.8|599.4|589.4|608.9|598.9|588.2|578.2|0
1647017700000|2022-03-11 16:55:00|599.8|589.8|593.3|583.3|607.6|597.6|589.5|579.5|0
1647018000000|2022-03-11 17:00:00|592.6|582.6|592.7|582.7|615.5|605.5|589.6|579.6|0
1647018300000|2022-03-11 17:05:00|590.5|580.5|611.4|601.4|612.3|602.3|581.1|571.1|0
1647018600000|2022-03-11 17:10:00|610.8|600.8|605.1|595.1|610.8|600.8|590.5|580.5|0
1647018900000|2022-03-11 17:15:00|605.2|595.2|576.7|566.7|607.2|597.2|576|566|0
1647019200000|2022-03-11 17:20:00|581.1|571.1|597.9|587.9|599.7|589.7|572.6|562.6|0
1647019500000|2022-03-11 17:25:00|596.9|586.9|624.1|614.1|624.7|614.7|596.9|586.9|0
1647019800000|2022-03-11 17:30:00|623.9|613.9|618.5|608.5|627.2|617.2|613|603|0
1647020100000|2022-03-11 17:35:00|620.1|610.1|635.5|625.5|639.1|629.1|620.1|610.1|0
1647020400000|2022-03-11 17:40:00|635|625|614.2|604.2|636.6|626.6|614.2|604.2|0
1647020700000|2022-03-11 17:45:00|613.8|603.8|615.4|605.4|620.1|610.1|607.7|597.7|0
1647021000000|2022-03-11 17:50:00|616.1|606.1|608.6|598.6|616.1|606.1|606.5|596.5|0
1647021300000|2022-03-11 17:55:00|609.7|599.7|601|591|610.3|600.3|593.7|583.7|0
1647021600000|2022-03-11 18:00:00|600.2|590.2|586.6|576.6|610.7|600.7|583.4|573.4|0
1647021900000|2022-03-11 18:05:00|586.7|576.7|593.2|583.2|596|586|574|564|0
1647022200000|2022-03-11 18:10:00|592.1|582.1|600|590|603.5|593.5|587.5|577.5|0
1647022500000|2022-03-11 18:15:00|599.1|589.1|581.8|571.8|599.6|589.6|579.2|569.2|0
1647022800000|2022-03-11 18:20:00|581.3|571.3|560.1|550.1|582.3|572.3|559|549|0
1647023100000|2022-03-11 18:25:00|560.5|550.5|564.1|554.1|568.5|558.5|556.3|546.3|0
1647023400000|2022-03-11 18:30:00|562.7|552.7|570.3|560.3|575.3|565.3|559.8|549.8|0
1647023700000|2022-03-11 18:35:00|571|561|582.2|572.2|583.9|573.9|563.9|553.9|0
1647024000000|2022-03-11 18:40:00|582|572|570.4|560.4|583.5|573.5|570.1|560.1|0
1647024300000|2022-03-11 18:45:00|572.2|562.2|554|544|572.2|562.2|554|544|0
1647024600000|2022-03-11 18:50:00|552.2|542.2|594.4|584.4|594.6|584.6|548|538|0
1647024900000|2022-03-11 18:55:00|595.8|585.8|613|603|613|603|588.2|578.2|0
1647025200000|2022-03-11 19:00:00|612|602|602.2|592.2|621.3|611.3|602.1|592.1|0
1647025500000|2022-03-11 19:05:00|600.9|590.9|609.3|599.3|609.8|599.8|600.2|590.2|0
1647025800000|2022-03-11 19:10:00|607|597|607.6|597.6|615.1|605.1|600.3|590.3|0
1647026100000|2022-03-11 19:15:00|602.6|592.6|616.8|606.8|616.8|606.8|591.5|581.5|0
1647026400000|2022-03-11 19:20:00|618|608|604.8|594.8|618.2|608.2|603.1|593.1|0
1647026700000|2022-03-11 19:25:00|603.7|593.7|571.9|561.9|606.9|596.9|570.2|560.2|0
1647027000000|2022-03-11 19:30:00|571.4|561.4|589.9|579.9|590.5|580.5|571.4|561.4|0
1647027300000|2022-03-11 19:35:00|590.3|580.3|588.2|578.2|597.9|587.9|581.1|571.1|0
1647027600000|2022-03-11 19:40:00|588|578|609.3|599.3|609.3|599.3|586.8|576.8|0
1647027900000|2022-03-11 19:45:00|608.8|598.8|603.8|593.8|621.1|611.1|603.5|593.5|0
1647028200000|2022-03-11 19:50:00|605.2|595.2|627.4|617.4|637.1|627.1|605.2|595.2|0
1647028500000|2022-03-11 19:55:00|626.1|616.1|625|615|631|621|616.9|606.9|0
1647028800000|2022-03-11 20:00:00|624.5|614.5|624.3|614.3|634.3|624.3|615.2|605.2|0
1647029100000|2022-03-11 20:05:00|624.6|614.6|637.5|627.5|643.3|633.3|617|607|0
1647029400000|2022-03-11 20:10:00|638.3|628.3|647.5|637.5|649.8|639.8|627.4|617.4|0
1647029700000|2022-03-11 20:15:00|648|638|640.8|630.8|649.4|639.4|633.7|623.7|0
1647030000000|2022-03-11 20:20:00|643.6|633.6|647.8|637.8|648.2|638.2|634.3|624.3|0
1647030300000|2022-03-11 20:25:00|652.7|642.7|665.5|655.5|666.6|656.6|642.8|632.8|0
1647030600000|2022-03-11 20:30:00|671|661|685.6|675.6|686.2|676.2|670.4|660.4|0
1647030900000|2022-03-11 20:35:00|684.5|674.5|676.3|666.3|684.5|674.5|662.8|652.8|0
1647031200000|2022-03-11 20:40:00|679.1|669.1|682.8|672.8|687.6|677.6|670.1|660.1|0
1647031500000|2022-03-11 20:45:00|677|667|692.1|682.1|697.8|687.8|677|667|0
1647031800000|2022-03-11 20:50:00|697.1|687.1|723.5|713.5|725.1|715.1|689.5|679.5|0
1647032100000|2022-03-11 20:55:00|712.5|702.5|729.5|719.5|744.9|734.9|702.6|692.6|0
1647032400000|2022-03-11 21:00:00|723.6|713.6|725.1|715.1|732.5|722.5|712.2|702.2|0
1647032700000|2022-03-11 21:05:00|726.2|716.2|720.9|710.9|726.2|716.2|718.7|708.7|0
1647033000000|2022-03-11 21:10:00|722|712|724.3|714.3|726|716|719.4|709.4|0
1647264900000|2022-03-14 13:35:00|784.6|774.6|788.3|778.3|810.8|800.8|746.7|736.7|0
1647265200000|2022-03-14 13:40:00|788.1|778.1|710.8|700.8|811.6|801.6|700.3|690.3|0
1647265500000|2022-03-14 13:45:00|712.4|702.4|710|700|730.1|720.1|690.7|680.7|0
1647265800000|2022-03-14 13:50:00|709.9|699.9|727.7|717.7|735.8|725.8|698.7|688.7|0
1647266100000|2022-03-14 13:55:00|724.3|714.3|748.9|738.9|769.5|759.5|710.4|700.4|0
1647266400000|2022-03-14 14:00:00|751.4|741.4|755.4|745.4|781|771|710.9|700.9|0
1647266700000|2022-03-14 14:05:00|751|741|691.9|681.9|757.1|747.1|687.9|677.9|0
1647267000000|2022-03-14 14:10:00|696.4|686.4|660.3|650.3|698.2|688.2|652.9|642.9|0
1647267300000|2022-03-14 14:15:00|660.8|650.8|681.3|671.3|681.8|671.8|656.2|646.2|0
1647267600000|2022-03-14 14:20:00|681.9|671.9|660.4|650.4|685.7|675.7|655.3|645.3|0
1647267900000|2022-03-14 14:25:00|659.7|649.7|692|682|692.1|682.1|644.9|634.9|0
1647268200000|2022-03-14 14:30:00|692.4|682.4|714.9|704.9|733.7|723.7|690.4|680.4|0
1647268500000|2022-03-14 14:35:00|710.7|700.7|702.2|692.2|718.7|708.7|685.6|675.6|0
1647268800000|2022-03-14 14:40:00|699|689|718.2|708.2|719.1|709.1|685.1|675.1|0
1647269100000|2022-03-14 14:45:00|720.9|710.9|713|703|726.6|716.6|697|687|0
1647269400000|2022-03-14 14:50:00|712.5|702.5|667|657|719|709|661.9|651.9|0
1647269700000|2022-03-14 14:55:00|668.7|658.7|665.6|655.6|686.2|676.2|655.7|645.7|0
1647270000000|2022-03-14 15:00:00|660.1|650.1|673.8|663.8|689.2|679.2|657.8|647.8|0
1647270300000|2022-03-14 15:05:00|671.9|661.9|692.6|682.6|695.8|685.8|663.3|653.3|0
1647270600000|2022-03-14 15:10:00|691.5|681.5|728.9|718.9|733.6|723.6|689.9|679.9|0
1647270900000|2022-03-14 15:15:00|728.7|718.7|721.2|711.2|729.4|719.4|713.7|703.7|0
1647271200000|2022-03-14 15:20:00|722.3|712.3|753.4|743.4|758.5|748.5|719.5|709.5|0
1647271500000|2022-03-14 15:25:00|753.9|743.9|763|753|770|760|748.5|738.5|0
1647271800000|2022-03-14 15:30:00|763.3|753.3|760.5|750.5|777.9|767.9|756.8|746.8|0
1647272100000|2022-03-14 15:35:00|762.8|752.8|788.6|778.6|795.9|785.9|758.9|748.9|0
1647272400000|2022-03-14 15:40:00|790.1|780.1|816.4|806.4|828.9|818.9|788|778|0
1647272700000|2022-03-14 15:45:00|818.4|808.4|837.2|827.2|838|828|813.8|803.8|0
1647273000000|2022-03-14 15:50:00|836.1|826.1|820.8|810.8|839.6|829.6|816.9|806.9|0
1647273300000|2022-03-14 15:55:00|821.1|811.1|826.4|816.4|836|826|821.1|811.1|0
1647273600000|2022-03-14 16:00:00|830.6|820.6|855.9|845.9|855.9|845.9|827|817|0
1647273900000|2022-03-14 16:05:00|853.4|843.4|874.8|864.8|874.8|864.8|846.2|836.2|0
1647274200000|2022-03-14 16:10:00|875.1|865.1|868.5|858.5|881.8|871.8|858.8|848.8|0
1647274500000|2022-03-14 16:15:00|869|859|845.2|835.2|871|861|843.3|833.3|0
1647274800000|2022-03-14 16:20:00|849.3|839.3|845.4|835.4|864.1|854.1|838.3|828.3|0
1647275100000|2022-03-14 16:25:00|847.8|837.8|851.8|841.8|860.8|850.8|844.6|834.6|0
1647275400000|2022-03-14 16:30:00|854.6|844.6|865.2|855.2|869.7|859.7|840.1|830.1|0
1647275700000|2022-03-14 16:35:00|864.1|854.1|860.3|850.3|878.4|868.4|848.1|838.1|0
1647276000000|2022-03-14 16:40:00|862.5|852.5|865.6|855.6|868.7|858.7|843.6|833.6|0
1647276300000|2022-03-14 16:45:00|867.3|857.3|885.7|875.7|895.3|885.3|866.5|856.5|0
1647276600000|2022-03-14 16:50:00|884|874|925.9|915.9|927.5|917.5|877.9|867.9|0
1647276900000|2022-03-14 16:55:00|926.3|916.3|932.4|922.4|932.4|922.4|911.3|901.3|0
1647277200000|2022-03-14 17:00:00|932.8|922.8|952|942|952.6|942.6|926.9|916.9|0
1647277500000|2022-03-14 17:05:00|952.2|942.2|959.6|949.6|960.7|950.7|933.5|923.5|0
1647277800000|2022-03-14 17:10:00|959.2|949.2|943.9|933.9|959.2|949.2|937.3|927.3|0
1647278100000|2022-03-14 17:15:00|948.8|938.8|932.5|922.5|949.1|939.1|929.9|919.9|0
1647278400000|2022-03-14 17:20:00|933.3|923.3|931.7|921.7|948.2|938.2|928.9|918.9|0
1647278700000|2022-03-14 17:25:00|929.4|919.4|956.2|946.2|958.6|948.6|929.1|919.1|0
1647279000000|2022-03-14 17:30:00|945.3|935.3|960.5|950.5|981.8|971.8|945.3|935.3|0
1647279300000|2022-03-14 17:35:00|961|951|974.8|964.8|981.5|971.5|961|951|0
1647279600000|2022-03-14 17:40:00|971|961|966.4|956.4|979.2|969.2|958.9|948.9|0
1647279900000|2022-03-14 17:45:00|967|957|967.1|957.1|974.4|964.4|950.7|940.7|0
1647280200000|2022-03-14 17:50:00|961.1|951.1|919.7|909.7|962|952|903.9|893.9|0
1647280500000|2022-03-14 17:55:00|921.9|911.9|940.6|930.6|942.2|932.2|903.7|893.7|0
1647280800000|2022-03-14 18:00:00|941.8|931.8|942.2|932.2|948.9|938.9|933.3|923.3|0
1647281100000|2022-03-14 18:05:00|942.9|932.9|928.3|918.3|942.9|932.9|919.3|909.3|0
1647281400000|2022-03-14 18:10:00|927.9|917.9|935.6|925.6|943.8|933.8|922.3|912.3|0
1647281700000|2022-03-14 18:15:00|936.8|926.8|958.9|948.9|963.9|953.9|935.1|925.1|0
1647282000000|2022-03-14 18:20:00|954.7|944.7|968.6|958.6|976.3|966.3|949.4|939.4|0
1647282300000|2022-03-14 18:25:00|967.7|957.7|971.5|961.5|978.1|968.1|954.8|944.8|0
1647282600000|2022-03-14 18:30:00|971.8|961.8|944.6|934.6|975.9|965.9|943.9|933.9|0
1647282900000|2022-03-14 18:35:00|944.4|934.4|931.8|921.8|946.2|936.2|917.5|907.5|0
1647283200000|2022-03-14 18:40:00|929.3|919.3|947.2|937.2|951.7|941.7|929|919|0
1647283500000|2022-03-14 18:45:00|945.6|935.6|956.9|946.9|961|951|945|935|0
1647283800000|2022-03-14 18:50:00|955.8|945.8|928.4|918.4|963.4|953.4|928.3|918.3|0
1647284100000|2022-03-14 18:55:00|928.1|918.1|929.3|919.3|942|932|916.5|906.5|0
1647284400000|2022-03-14 19:00:00|930.2|920.2|907.1|897.1|937.5|927.5|892.1|882.1|0
1647284700000|2022-03-14 19:05:00|912.1|902.1|940|930|945.7|935.7|911.6|901.6|0
1647285000000|2022-03-14 19:10:00|943.3|933.3|915.7|905.7|944.8|934.8|914.2|904.2|0
1647285300000|2022-03-14 19:15:00|914.5|904.5|927.4|917.4|928.8|918.8|891.2|881.2|0
1647285600000|2022-03-14 19:20:00|927.1|917.1|910.6|900.6|934.4|924.4|906.6|896.6|0
1647285900000|2022-03-14 19:25:00|913.2|903.2|934.3|924.3|936.3|926.3|912.7|902.7|0
1647286200000|2022-03-14 19:30:00|936.3|926.3|971.6|961.6|981.1|971.1|936.3|926.3|0
1647286500000|2022-03-14 19:35:00|970.7|960.7|960.8|950.8|985.3|975.3|955.6|945.6|0
1647286800000|2022-03-14 19:40:00|960.7|950.7|948.8|938.8|968.7|958.7|948.8|938.8|0
1647287100000|2022-03-14 19:45:00|943.8|933.8|939.6|929.6|961.6|951.6|918.2|908.2|0
1647287400000|2022-03-14 19:50:00|943.7|933.7|976.4|966.4|989.1|979.1|943.7|933.7|0
1647287700000|2022-03-14 19:55:00|972.5|962.5|962.3|952.3|975.7|965.7|944.7|934.7|0
1647288000000|2022-03-14 20:00:00|958.7|948.7|936.1|926.1|964|954|932|922|0
1647288300000|2022-03-14 20:05:00|936.3|926.3|922.9|912.9|936.8|926.8|921.8|911.8|0
1647288600000|2022-03-14 20:10:00|922.2|912.2|927.8|917.8|927.8|917.8|920.4|910.4|0
1647351300000|2022-03-15 13:35:00|838.4|825.4|873.8|860.8|881.3|868.3|814.4|801.4|0
1647351600000|2022-03-15 13:40:00|868.4|855.4|905.3|892.3|916.8|903.8|853.4|840.4|0
1647351900000|2022-03-15 13:45:00|900.3|887.3|894.2|881.2|920.5|907.5|879.8|866.8|0
1647352200000|2022-03-15 13:50:00|894.7|881.7|870|857|901.7|888.7|862.5|849.5|0
1647352500000|2022-03-15 13:55:00|873.8|860.8|833.6|820.6|873.8|860.8|816.2|803.2|0
1647352800000|2022-03-15 14:00:00|833.5|820.5|796.4|783.4|847.4|834.4|790.4|777.4|0
1647353100000|2022-03-15 14:05:00|797.4|784.4|816.1|803.1|828.8|815.8|787.8|774.8|0
1647353400000|2022-03-15 14:10:00|816|803|839|826|849|836|803|790|0
1647353700000|2022-03-15 14:15:00|840.3|827.3|812.6|799.6|848.5|835.5|807.9|794.9|0
1647354000000|2022-03-15 14:20:00|809.5|796.5|778.6|765.6|817.1|804.1|775.5|762.5|0
1647354300000|2022-03-15 14:25:00|782.9|769.9|756.8|743.8|792.3|779.3|756.8|743.8|0
1647354600000|2022-03-15 14:30:00|753.1|740.1|743.1|730.1|759.8|746.8|723.5|710.5|0
1647354900000|2022-03-15 14:35:00|742.2|729.2|726.4|713.4|745.9|732.9|718.7|705.7|0
1647355200000|2022-03-15 14:40:00|722.5|709.5|718.3|705.3|738.9|725.9|711.2|698.2|0
1647355500000|2022-03-15 14:45:00|716.7|703.7|707|694|724.2|711.2|702.6|689.6|0
1647355800000|2022-03-15 14:50:00|704.8|691.8|716.7|703.7|733.9|720.9|704.8|691.8|0
1647356100000|2022-03-15 14:55:00|716.6|703.6|732.5|719.5|744.3|731.3|716.6|703.6|0
1647356400000|2022-03-15 15:00:00|723.9|710.9|706.4|693.4|735.3|722.3|705.2|692.2|0
1647356700000|2022-03-15 15:05:00|703.1|690.1|702.3|689.3|712.6|699.6|696|683|0
1647357000000|2022-03-15 15:10:00|698.5|685.5|700.2|687.2|716.7|703.7|690.2|677.2|0
1647357300000|2022-03-15 15:15:00|698.6|685.6|701.3|688.3|716.4|703.4|692.1|679.1|0
1647357600000|2022-03-15 15:20:00|701|688|710.2|697.2|723.4|710.4|694.4|681.4|0
1647357900000|2022-03-15 15:25:00|710.8|697.8|667.9|655.9|712.7|699.7|667.3|655.3|0
1647358200000|2022-03-15 15:30:00|668.1|656.1|641.5|629.5|673.4|661.4|641|629|0
1647358500000|2022-03-15 15:35:00|641.3|629.3|637.6|625.6|641.3|629.3|625.8|613.8|0
1647358800000|2022-03-15 15:40:00|638.4|626.4|651.1|639.1|652.5|640.5|637.8|625.8|0
1647359100000|2022-03-15 15:45:00|651.6|639.6|643.9|631.9|663.5|651.5|643.6|631.6|0
1647359400000|2022-03-15 15:50:00|642.1|630.1|673.8|661.8|682.4|670.4|639.2|627.2|0
1647359700000|2022-03-15 15:55:00|670.1|658.1|699.8|687.8|723.5|711.5|670.1|658.1|0
1647360000000|2022-03-15 16:00:00|704.1|692.1|710.6|698.6|733.2|721.2|697.4|685.4|0
1647360300000|2022-03-15 16:05:00|712.2|700.2|668.9|656.9|718.2|706.2|661.1|649.1|0
1647360600000|2022-03-15 16:10:00|669.2|657.2|670|658|684.9|672.9|663.8|651.8|0
1647360900000|2022-03-15 16:15:00|671.9|659.9|668.8|656.8|681.3|669.3|662.5|650.5|0
1647361200000|2022-03-15 16:20:00|670.6|658.6|654.4|642.4|683.6|671.6|654.4|642.4|0
1647361500000|2022-03-15 16:25:00|656.5|644.5|653.1|641.1|658|646|644.2|632.2|0
1647361800000|2022-03-15 16:30:00|652.9|640.9|665.5|653.5|666|654|646.1|634.1|0
1647362100000|2022-03-15 16:35:00|663.2|651.2|651.4|639.4|663.2|651.2|643.7|631.7|0
1647362400000|2022-03-15 16:40:00|648.9|636.9|679.6|667.6|679.6|667.6|648.9|636.9|0
1647362700000|2022-03-15 16:45:00|676.5|664.5|689.3|677.3|691.8|679.8|665.9|653.9|0
1647363000000|2022-03-15 16:50:00|689.8|677.8|697|685|714|702|687.2|675.2|0
1647363300000|2022-03-15 16:55:00|697.6|685.6|675.2|663.2|699.5|687.5|673.5|661.5|0
1647363600000|2022-03-15 17:00:00|673.7|661.7|665.2|653.2|679.1|667.1|657.7|645.7|0
1647363900000|2022-03-15 17:05:00|666.3|654.3|682.6|670.6|688.9|676.9|666.1|654.1|0
1647364200000|2022-03-15 17:10:00|686.8|674.8|707.8|695.8|708.2|696.2|682.9|670.9|0
1647364500000|2022-03-15 17:15:00|706.1|694.1|716.2|704.2|720.2|708.2|697.9|685.9|0
1647364800000|2022-03-15 17:20:00|714.5|702.5|700.1|688.1|716|704|693.1|681.1|0
1647365100000|2022-03-15 17:25:00|700.4|688.4|723|711|724.2|712.2|688.2|676.2|0
1647365400000|2022-03-15 17:30:00|726.5|714.5|704.2|692.2|732.3|720.3|699.9|687.9|0
1647365700000|2022-03-15 17:35:00|704.9|692.9|713.4|701.4|716.1|704.1|693.9|681.9|0
1647366000000|2022-03-15 17:40:00|710.3|698.3|704.9|692.9|721.9|709.9|693.2|681.2|0
1647366300000|2022-03-15 17:45:00|704.3|692.3|715.9|703.9|719.9|707.9|703.3|691.3|0
1647366600000|2022-03-15 17:50:00|714.7|702.7|703|691|715.2|703.2|698.3|686.3|0
1647366900000|2022-03-15 17:55:00|702.7|690.7|683.7|671.7|706.6|694.6|675.3|663.3|0
1647367200000|2022-03-15 18:00:00|689.7|677.7|718.2|706.2|719.7|707.7|677.7|665.7|0
1647367500000|2022-03-15 18:05:00|713.8|701.8|699.8|687.8|724.3|712.3|695.8|683.8|0
1647367800000|2022-03-15 18:10:00|699.7|687.7|710.4|698.4|719.1|707.1|698.7|686.7|0
1647368100000|2022-03-15 18:15:00|710.7|698.7|743.1|731.1|752.4|740.4|706.5|694.5|0
1647368400000|2022-03-15 18:20:00|743.4|731.4|727.9|715.9|748.4|736.4|726.1|714.1|0
1647368700000|2022-03-15 18:25:00|728.2|716.2|719.2|707.2|732.5|720.5|714.5|702.5|0
1647369000000|2022-03-15 18:30:00|721.5|709.5|702.2|690.2|734.4|722.4|693.5|681.5|0
1647369300000|2022-03-15 18:35:00|702.4|690.4|704|692|712.4|700.4|693.3|681.3|0
1647369600000|2022-03-15 18:40:00|703.1|691.1|690.6|678.6|705.3|693.3|689|677|0
1647369900000|2022-03-15 18:45:00|689.6|677.6|663.4|651.4|692.2|680.2|661.6|649.6|0
1647370200000|2022-03-15 18:50:00|660.6|648.6|658.7|646.7|664.4|652.4|648.9|636.9|0
1647370500000|2022-03-15 18:55:00|657.9|645.9|644.3|632.3|664.5|652.5|641.2|629.2|0
1647370800000|2022-03-15 19:00:00|645.9|633.9|641.7|629.7|654.3|642.3|630.9|618.9|0
1647371100000|2022-03-15 19:05:00|642.9|630.9|635.6|623.6|644.7|632.7|629.5|617.5|0
1647371400000|2022-03-15 19:10:00|632.3|620.3|635.9|623.9|645.2|633.2|624.2|612.2|0
1647371700000|2022-03-15 19:15:00|629.4|617.4|598.8|586.8|635.9|623.9|596.6|584.6|0
1647372000000|2022-03-15 19:20:00|599.1|587.1|586.9|574.9|606|594|584.7|572.7|0
1647372300000|2022-03-15 19:25:00|584.6|572.6|591.1|579.1|595.4|583.4|581.6|569.6|0
1647372600000|2022-03-15 19:30:00|589.6|577.6|576.7|564.7|589.6|577.6|557.7|545.7|0
1647372900000|2022-03-15 19:35:00|577.4|565.4|575.3|563.3|586.1|574.1|571.9|559.9|0
1647373200000|2022-03-15 19:40:00|571.5|559.5|581.7|569.7|590.4|578.4|570.2|558.2|0
1647373500000|2022-03-15 19:45:00|576.7|564.7|570.1|558.1|593.5|581.5|568.9|556.9|0
1647373800000|2022-03-15 19:50:00|564.4|552.4|563.9|551.9|569.3|557.3|547.9|535.9|0
1647374100000|2022-03-15 19:55:00|569.8|557.8|575.5|563.5|587.1|575.1|562.5|550.5|0
1647374400000|2022-03-15 20:00:00|579|567|583|571|586.7|574.7|568.6|556.6|0
1647374700000|2022-03-15 20:05:00|584.8|572.8|587.6|575.6|590.5|578.5|578.9|566.9|0
1647375000000|2022-03-15 20:10:00|588.1|576.1|592.9|580.9|593.1|581.1|582.7|570.7|0
1647437700000|2022-03-16 13:35:00|403.5|391.5|373.2|361.2|409|397|366.2|354.2|0
1647438000000|2022-03-16 13:40:00|376|364|356.8|344.8|383.5|371.5|347.7|335.7|0
1647438300000|2022-03-16 13:45:00|354.4|342.4|336.3|324.3|354.4|342.4|327|315|0
1647438600000|2022-03-16 13:50:00|335.2|323.2|342.3|330.3|348.7|336.7|326.9|314.9|0
1647438900000|2022-03-16 13:55:00|341.5|329.5|346.3|334.3|353.3|341.3|333.2|321.2|0
1647439200000|2022-03-16 14:00:00|342.3|330.3|350.1|338.1|359.3|347.3|322.3|310.3|0
1647439500000|2022-03-16 14:05:00|348.8|336.8|361.2|349.2|365.7|353.7|344.4|332.4|0
1647439800000|2022-03-16 14:10:00|364.6|352.6|324.7|312.7|366.9|354.9|317.7|305.7|0
1647440100000|2022-03-16 14:15:00|322.8|310.8|279.4|267.4|322.8|310.8|267.1|255.1|0
1647440400000|2022-03-16 14:20:00|280.9|268.9|272|260|282.9|270.9|270|258|0
1647440700000|2022-03-16 14:25:00|272.1|260.1|272.9|260.9|279.2|267.2|264.6|252.6|0
1647441000000|2022-03-16 14:30:00|272.3|260.3|254.6|242.6|274.8|262.8|246.7|234.7|0
1647441300000|2022-03-16 14:35:00|254.4|242.4|250.8|238.8|269|257|250.8|238.8|0
1647441600000|2022-03-16 14:40:00|249.9|237.9|278.4|266.4|290.9|278.9|243.9|231.9|0
1647441900000|2022-03-16 14:45:00|279.6|267.6|279|267|290.4|278.4|272.9|260.9|0
1647442200000|2022-03-16 14:50:00|279.4|267.4|277.6|265.6|286.7|274.7|269.3|257.3|0
1647442500000|2022-03-16 14:55:00|276.5|264.5|264.8|252.8|290.6|278.6|264.8|252.8|0
1647442800000|2022-03-16 15:00:00|263.4|251.4|257.4|245.4|286.1|274.1|254.3|242.3|0
1647443100000|2022-03-16 15:05:00|255.9|243.9|268.1|256.1|274.2|262.2|251.3|239.3|0
1647443400000|2022-03-16 15:10:00|265.9|253.9|268.4|256.4|270.9|258.9|258.3|246.3|0
1647443700000|2022-03-16 15:15:00|268.7|256.7|261.7|249.7|272.8|260.8|258.1|246.1|0
1647444000000|2022-03-16 15:20:00|261.3|249.3|258|246|269.8|257.8|258|246|0
1647444300000|2022-03-16 15:25:00|258.2|246.2|260.6|248.6|265.2|253.2|254.7|242.7|0
1647444600000|2022-03-16 15:30:00|259.1|247.1|253|241|260.2|248.2|250.5|238.5|0
1647444900000|2022-03-16 15:35:00|252.4|240.4|264.8|252.8|273|261|251.9|239.9|0
1647445200000|2022-03-16 15:40:00|264.5|252.5|267.9|255.9|279.9|267.9|264.2|252.2|0
1647445500000|2022-03-16 15:45:00|267.5|255.5|266.2|254.2|274|262|266.2|254.2|0
1647445800000|2022-03-16 15:50:00|266.4|254.4|262.5|250.5|270.8|258.8|257.6|245.6|0
1647446100000|2022-03-16 15:55:00|262.7|250.7|263.2|251.2|274.1|262.1|259.6|247.6|0
1647446400000|2022-03-16 16:00:00|262.6|250.6|256.5|244.5|268.9|256.9|253.2|241.2|0
1647446700000|2022-03-16 16:05:00|256.2|244.2|265.2|255.2|265.8|255.4|256|244|0
1647447000000|2022-03-16 16:10:00|266.4|256.4|271.5|261.5|272.8|262.8|262.3|252.3|0
1647447300000|2022-03-16 16:15:00|269.9|259.9|261.8|251.8|271.4|261.4|260.4|250.4|0
1647447600000|2022-03-16 16:20:00|262.3|252.3|268.2|258.2|268.2|258.2|258.5|248.5|0
1647447900000|2022-03-16 16:25:00|268|258|272.2|262.2|284.8|274.8|265.6|255.6|0
1647448200000|2022-03-16 16:30:00|272.6|262.6|275.8|265.8|282.9|272.9|270.2|260.2|0
1647448500000|2022-03-16 16:35:00|275.4|265.4|292.8|282.8|294.4|284.4|273.2|263.2|0
1647448800000|2022-03-16 16:40:00|291.9|281.9|283.4|273.4|298.2|288.2|278.8|268.8|0
1647449100000|2022-03-16 16:45:00|282.7|272.7|327.2|317.2|333.6|323.6|282.7|272.7|0
1647449400000|2022-03-16 16:50:00|326.2|316.2|320.6|310.6|332|322|313.2|303.2|0
1647449700000|2022-03-16 16:55:00|322.1|312.1|322.2|312.2|331.2|321.2|319.9|309.9|0
1647450000000|2022-03-16 17:00:00|321.8|311.8|330.6|320.6|334|324|310.5|300.5|0
1647450300000|2022-03-16 17:05:00|330.8|320.8|356.1|346.1|357.9|347.9|322.8|312.8|0
1647450600000|2022-03-16 17:10:00|356.5|346.5|359.6|349.6|369.2|359.2|353.6|343.6|0
1647450900000|2022-03-16 17:15:00|359|349|361.1|351.1|366.1|356.1|351|341|0
1647451200000|2022-03-16 17:20:00|357.6|347.6|353.3|343.3|372|362|349.9|339.9|0
1647451500000|2022-03-16 17:25:00|352.6|342.6|349.9|339.9|361.6|351.6|346.3|336.3|0
1647451800000|2022-03-16 17:30:00|349.6|339.6|323.2|313.2|349.6|339.6|320.5|310.5|0
1647452100000|2022-03-16 17:35:00|324|314|319.8|309.8|330.2|320.2|311.2|301.2|0
1647452400000|2022-03-16 17:40:00|320.2|310.2|325|315|337|327|317.3|307.3|0
1647452700000|2022-03-16 17:45:00|324.8|314.8|315.1|305.1|332.8|322.8|315.1|305.1|0
1647453000000|2022-03-16 17:50:00|315.8|305.8|314.6|304.6|326.5|316.5|312.5|302.5|0
1647453300000|2022-03-16 17:55:00|313.3|303.3|305.5|295.5|318.6|308.6|299.8|289.8|0
1647453600000|2022-03-16 18:00:00|332.5|322.5|394.5|384.5|399.8|389.8|316|306|0
1647453900000|2022-03-16 18:05:00|389.8|379.8|439.4|429.4|439.4|429.4|372.2|362.2|0
1647454200000|2022-03-16 18:10:00|440.2|430.2|491.6|481.6|491.6|481.6|423.7|413.7|0
1647454500000|2022-03-16 18:15:00|490.5|480.5|434|424|493.3|483.3|430.5|420.5|0
1647454800000|2022-03-16 18:20:00|429.9|419.9|485|475|487.2|477.2|420.7|410.7|0
1647455100000|2022-03-16 18:25:00|481.7|471.7|483.1|473.1|487.2|477.2|444.5|434.5|0
1647455400000|2022-03-16 18:30:00|492.2|482.2|519.5|509.5|546.5|536.5|487.2|477.2|0
1647455700000|2022-03-16 18:35:00|518.3|508.3|429.7|419.7|544.1|534.1|429.7|419.7|0
1647456000000|2022-03-16 18:40:00|433.6|423.6|364.2|354.2|437.8|427.8|357.4|347.4|0
1647456300000|2022-03-16 18:45:00|363.6|353.6|357|347|387.1|377.1|328|318|0
1647456600000|2022-03-16 18:50:00|355.2|345.2|311.2|301.2|379.9|369.9|310.3|300.3|0
1647456900000|2022-03-16 18:55:00|311.6|301.6|309.3|299.3|317.5|307.5|273.5|263.5|0
1647457200000|2022-03-16 19:00:00|305.7|295.7|294.2|284.2|335.3|325.3|290.4|280.4|0
1647457500000|2022-03-16 19:05:00|293.4|283.4|306.6|296.6|317|307|266.8|256.8|0
1647457800000|2022-03-16 19:10:00|307.3|297.3|280.6|270.6|313|303|280.6|270.6|0
1647458100000|2022-03-16 19:15:00|276.4|266.4|245.5|235.5|294.4|284.4|245.5|235.5|0
1647458400000|2022-03-16 19:20:00|245|235|235.3|225.3|254.2|244.2|226.6|216.6|0
1647458700000|2022-03-16 19:25:00|233.8|223.8|227.5|217.5|237.2|227.2|223.8|213.8|0
1647459000000|2022-03-16 19:30:00|227.2|217.2|242.4|232.4|256.4|246.4|225.2|215.2|0
1647459300000|2022-03-16 19:35:00|244.9|234.9|235.3|225.3|253.9|243.9|234|224|0
1647459600000|2022-03-16 19:40:00|238.8|228.8|235|225|243.1|233.1|229.9|219.9|0
1647459900000|2022-03-16 19:45:00|233.4|223.4|201.4|191.4|237.9|227.9|199.6|189.6|0
1647460200000|2022-03-16 19:50:00|196.9|186.9|192.2|182.2|201|191|189.4|179.4|0
1647460500000|2022-03-16 19:55:00|192|182|163.1|153.1|200.2|190.2|162.5|152.5|0
1647460800000|2022-03-16 20:00:00|162.2|152.2|156.8|146.8|174.7|164.7|154.2|144.2|0
1647461100000|2022-03-16 20:05:00|157.2|147.2|153.4|143.4|157.9|147.9|152.3|142.3|0
1647461400000|2022-03-16 20:10:00|154|144|150.2|140.2|154.6|144.6|142.5|132.5|0
1647524100000|2022-03-17 13:35:00|171.8|161.8|162.3|152.3|203|193|161.7|151.7|0
1647524400000|2022-03-17 13:40:00|160.2|150.2|162.9|152.9|176.3|166.3|157.2|147.2|0
1647524700000|2022-03-17 13:45:00|163.8|153.8|166.2|156.2|168|158|139.3|129.3|0
1647525000000|2022-03-17 13:50:00|168.4|158.4|149.2|139.2|174.1|164.1|142.7|132.7|0
1647525300000|2022-03-17 13:55:00|145.2|135.2|109.4|99.4|147.2|137.2|109|99|0
1647525600000|2022-03-17 14:00:00|109.2|99.2|103|93|120.9|110.9|103|93|0
1647525900000|2022-03-17 14:05:00|103.1|93.1|98.3|88.3|107.8|97.8|95.8|85.8|0
1647526200000|2022-03-17 14:10:00|99.3|89.3|119.5|109.5|124|114|93.7|83.7|0
1647526500000|2022-03-17 14:15:00|118|108|137.4|127.4|140.2|130.2|116|106|0
1647526800000|2022-03-17 14:20:00|133.7|123.7|119.2|109.2|135.1|125.1|117.3|107.3|0
1647527100000|2022-03-17 14:25:00|120.4|110.4|125.8|115.8|129.8|119.8|115.6|105.6|0
1647527400000|2022-03-17 14:30:00|124.5|114.5|136.4|126.4|150.1|140.1|122.4|112.4|0
1647527700000|2022-03-17 14:35:00|136.2|126.2|139.5|129.5|152.3|142.3|131.7|121.7|0
1647528000000|2022-03-17 14:40:00|137.2|127.2|151.9|141.9|162.6|152.6|133.2|123.2|0
1647528300000|2022-03-17 14:45:00|154.2|144.2|163.1|153.1|185.6|175.6|146|136|0
1647528600000|2022-03-17 14:50:00|162.6|152.6|187.8|177.8|191|181|160.5|150.5|0
1647528900000|2022-03-17 14:55:00|189.4|179.4|171.2|161.2|189.4|179.4|165.9|155.9|0
1647529200000|2022-03-17 15:00:00|172.4|162.4|183.8|173.8|194.3|184.3|171.2|161.2|0
1647529500000|2022-03-17 15:05:00|185.1|175.1|159.2|149.2|189|179|152.5|142.5|0
1647529800000|2022-03-17 15:10:00|160|150|176.6|166.6|176.6|166.6|153.6|143.6|0
1647530100000|2022-03-17 15:15:00|176.1|166.1|150.3|140.3|176.1|166.1|147.4|137.4|0
1647530400000|2022-03-17 15:20:00|153.1|143.1|134.8|124.8|154.7|144.7|134.8|124.8|0
1647530700000|2022-03-17 15:25:00|135.7|125.7|145.2|135.2|149.9|139.9|132.9|122.9|0
1647531000000|2022-03-17 15:30:00|144.2|134.2|139|129|148.5|138.5|132.7|122.7|0
1647531300000|2022-03-17 15:35:00|137.2|127.2|129.7|119.7|145.6|135.6|129|119|0
1647531600000|2022-03-17 15:40:00|128.3|118.3|133.7|123.7|134.4|124.4|120.8|110.8|0
1647531900000|2022-03-17 15:45:00|132.4|122.4|165.1|155.1|166|156|132.4|122.4|0
1647532200000|2022-03-17 15:50:00|164|154|130.3|120.3|166.2|156.2|127.2|117.2|0
1647532500000|2022-03-17 15:55:00|130.7|120.7|130.7|120.7|133.8|123.8|124.2|114.2|0
1647532800000|2022-03-17 16:00:00|127.9|117.9|129.1|119.1|141.8|131.8|125.4|115.4|0
1647533100000|2022-03-17 16:05:00|128.5|118.5|118.6|108.6|129.4|119.4|115.8|105.8|0
1647533400000|2022-03-17 16:10:00|118.5|108.5|123.2|113.2|128.3|118.3|114.6|104.6|0
1647533700000|2022-03-17 16:15:00|123|113|117.2|107.2|135.8|125.8|117.2|107.2|0
1647534000000|2022-03-17 16:20:00|116.6|106.6|103.8|93.8|116.6|106.6|101.1|91.1|0
1647534300000|2022-03-17 16:25:00|102.3|92.3|102.4|92.4|108.6|98.6|100.5|90.5|0
1647534600000|2022-03-17 16:30:00|104|94|103.3|93.3|112|102|98.1|88.1|0
1647534900000|2022-03-17 16:35:00|105.1|95.1|98.5|88.5|105.1|95.1|98.1|88.1|0
1647535200000|2022-03-17 16:40:00|98.3|88.3|98.3|88.3|107.6|97.6|95.8|85.8|0
1647535500000|2022-03-17 16:45:00|97.4|87.4|101.7|91.7|105.6|95.6|93.3|83.3|0
1647535800000|2022-03-17 16:50:00|100.9|90.9|97|87|101.3|91.3|94.5|84.5|0
1647536100000|2022-03-17 16:55:00|97.3|87.3|93.7|83.7|99.6|89.6|89|79|0
1647536400000|2022-03-17 17:00:00|94|84|93.9|83.9|104.3|94.3|91.1|81.1|0
1647536700000|2022-03-17 17:05:00|92.9|82.9|99|89|99.8|89.8|89.5|79.5|0
1647537000000|2022-03-17 17:10:00|98.9|88.9|108.8|98.8|111|101|94.2|84.2|0
1647537300000|2022-03-17 17:15:00|107.5|97.5|98|88|115.3|105.3|96.3|86.3|0
1647537600000|2022-03-17 17:20:00|97.6|87.6|86.5|76.5|100|90|84|74|0
1647537900000|2022-03-17 17:25:00|86.4|76.4|68.5|58.5|86.7|76.7|66.8|56.8|0
1647538200000|2022-03-17 17:30:00|67.9|57.9|67|57|69.7|59.7|64.4|54.4|0
1647538500000|2022-03-17 17:35:00|66.6|56.6|67.4|57.4|70.9|60.9|65.3|55.3|0
1647538800000|2022-03-17 17:40:00|66.8|56.8|57.3|47.3|67.4|57.4|55.2|45.2|0
1647539100000|2022-03-17 17:45:00|55.9|45.9|52|42.6|58.1|48.1|51.8|42.4|0
1647539400000|2022-03-17 17:50:00|52.3|42.8|53.3|43.6|55|45|47.2|38.6|0
1647539700000|2022-03-17 17:55:00|52|42.6|57.1|47.1|58.1|48.1|50.4|41.2|0
1647540000000|2022-03-17 18:00:00|57.4|47.4|61|51|66.1|56.1|57.2|47.2|0
1647540300000|2022-03-17 18:05:00|60.7|50.7|57.5|47.5|61.9|51.9|53.7|43.9|0
1647540600000|2022-03-17 18:10:00|57.3|47.3|65.5|55.5|68.7|58.7|56.4|46.4|0
1647540900000|2022-03-17 18:15:00|65.2|55.2|65.7|55.7|67.2|57.2|63.1|53.1|0
1647541200000|2022-03-17 18:20:00|65.2|55.2|72.2|62.2|75.4|65.4|62.1|52.1|0
1647541500000|2022-03-17 18:25:00|72.9|62.9|79.5|69.5|79.6|69.6|69.4|59.4|0
1647541800000|2022-03-17 18:30:00|78.3|68.3|64.9|54.9|78.3|68.3|64.1|54.1|0
1647542100000|2022-03-17 18:35:00|65.5|55.5|69|59|71.6|61.6|61.7|51.7|0
1647542400000|2022-03-17 18:40:00|68.9|58.9|62.1|52.1|72|62|61.2|51.2|0
1647542700000|2022-03-17 18:45:00|62.4|52.4|61.4|51.4|68.7|58.7|60.8|50.8|0
1647543000000|2022-03-17 18:50:00|61.2|51.2|63.8|53.8|66.5|56.5|60.4|50.4|0
1647543300000|2022-03-17 18:55:00|63.5|53.5|59.4|49.4|68.2|58.2|57.5|47.5|0
1647543600000|2022-03-17 19:00:00|59.7|49.7|53.2|43.5|61.5|51.5|52.4|42.9|0
1647543900000|2022-03-17 19:05:00|54|44.2|63|53|66.4|56.4|52.4|42.9|0
1647544200000|2022-03-17 19:10:00|62.2|52.2|74.5|64.5|80.7|70.7|61.8|51.8|0
1647544500000|2022-03-17 19:15:00|74|64|64.7|54.7|79.1|69.1|63.3|53.3|0
1647544800000|2022-03-17 19:20:00|63.6|53.6|71.2|61.2|73.1|63.1|62.5|52.5|0
1647545100000|2022-03-17 19:25:00|70|60|61.5|51.5|70|60|59.5|49.5|0
1647545400000|2022-03-17 19:30:00|59.8|49.8|62.4|52.4|65.9|55.9|58.2|48.2|0
1647545700000|2022-03-17 19:35:00|62.1|52.1|57.3|47.3|63.2|53.2|57|47|0
1647546000000|2022-03-17 19:40:00|57.2|47.2|42.7|34.9|57.2|47.2|41.6|34|0
1647546300000|2022-03-17 19:45:00|44.3|36.3|43.4|35.5|45.4|37.1|39.7|32.5|0
1647546600000|2022-03-17 19:50:00|48.4|39.6|47.5|38.8|56.2|46.2|46.1|37.7|0
1647546900000|2022-03-17 19:55:00|47.1|38.6|40.4|33|50.9|41.7|39.9|32.7|0
1647547200000|2022-03-17 20:00:00|36.7|30|37.8|30.9|37.8|30.9|32.4|26.5|0
1647547500000|2022-03-17 20:05:00|37.1|30.4|40.7|33.3|41.8|34.2|37.1|30.3|0
1647547800000|2022-03-17 20:10:00|40.3|33|40.6|33.2|43.1|35.3|39.6|32.4|0
1648474500000|2022-03-28 13:35:00|435.2|425.2|435.9|425.9|436.9|426.9|434.3|424.3|0
1648474800000|2022-03-28 13:40:00|436.2|426.2|435.9|425.9|440.4|430.4|428.2|418.2|0
1648475100000|2022-03-28 13:45:00|435.8|425.8|441.9|431.9|444.2|434.2|432|422|0
1648475400000|2022-03-28 13:50:00|441.1|431.1|430.1|420.1|442.5|432.5|429.1|419.1|0
1648475700000|2022-03-28 13:55:00|428.6|418.6|430.8|420.8|433|423|418.3|408.3|0
1648476000000|2022-03-28 14:00:00|429.1|419.1|442.5|432.5|449.5|439.5|429.1|419.1|0
1648476300000|2022-03-28 14:05:00|442.4|432.4|443.8|433.8|448.8|438.8|438|428|0
1648476600000|2022-03-28 14:10:00|442.7|432.7|444.4|434.4|446.4|436.4|438|428|0
1648476900000|2022-03-28 14:15:00|444.1|434.1|452|442|455.7|445.7|443.6|433.6|0
1648477200000|2022-03-28 14:20:00|451.5|441.5|455.7|445.7|460.8|450.8|449.8|439.8|0
1648477500000|2022-03-28 14:25:00|455.1|445.1|448.3|438.3|462.6|452.6|448.2|438.2|0
1648477800000|2022-03-28 14:30:00|447.8|437.8|452.6|442.6|454.7|444.7|444.6|434.6|0
1648478100000|2022-03-28 14:35:00|450.7|440.7|446.3|436.3|458.5|448.5|441.7|431.7|0
1648478400000|2022-03-28 14:40:00|445.3|435.3|442.3|432.3|448.2|438.2|441.6|431.6|0
1648478700000|2022-03-28 14:45:00|441.3|431.3|431.7|421.7|441.3|431.3|430.3|420.3|0
1648479000000|2022-03-28 14:50:00|432.2|422.2|428.3|418.3|435|425|427.2|417.2|0
1648479300000|2022-03-28 14:55:00|428|418|428.3|418.3|431.8|421.8|426|416|0
1648479600000|2022-03-28 15:00:00|428|418|444|434|446|436|424.9|414.9|0
1648479900000|2022-03-28 15:05:00|444.3|434.3|441.2|431.2|450.3|440.3|440.6|430.6|0
1648480200000|2022-03-28 15:10:00|441.3|431.3|435.7|425.7|442.7|432.7|435.2|425.2|0
1648480500000|2022-03-28 15:15:00|435.9|425.9|434.3|424.3|441.7|431.7|433.3|423.3|0
1648480800000|2022-03-28 15:20:00|433.8|423.8|442.3|432.3|443.7|433.7|433|423|0
1648481100000|2022-03-28 15:25:00|441.8|431.8|442.4|432.4|448.6|438.6|440.3|430.3|0
1648481400000|2022-03-28 15:30:00|441.7|431.7|457.1|447.1|458.4|448.4|441.3|431.3|0
1648481700000|2022-03-28 15:35:00|458.4|448.4|465.7|455.7|469.1|459.1|458.4|448.4|0
1648482000000|2022-03-28 15:40:00|464.8|454.8|459.4|449.4|465.7|455.7|459.2|449.2|0
1648482300000|2022-03-28 15:45:00|460|450|473|463|473.8|463.8|460|450|0
1648482600000|2022-03-28 15:50:00|473.6|463.6|470.5|460.5|477.2|467.2|468.3|458.3|0
1648482900000|2022-03-28 15:55:00|470.1|460.1|472|462|473.3|463.3|468.8|458.8|0
1648483200000|2022-03-28 16:00:00|472.1|462.1|463|453|475.4|465.4|462|452|0
1648483500000|2022-03-28 16:05:00|462.8|452.8|468.4|458.4|468.8|458.8|460.7|450.7|0
1648483800000|2022-03-28 16:10:00|468.2|458.2|473.8|463.8|478.2|468.2|467.9|457.9|0
1648484100000|2022-03-28 16:15:00|475.4|465.4|479.9|469.9|482.9|472.9|470.9|460.9|0
1648484400000|2022-03-28 16:20:00|479.4|469.4|470|460|479.4|469.4|467.7|457.7|0
1648484700000|2022-03-28 16:25:00|469.4|459.4|473.5|463.5|475.3|465.3|467.6|457.6|0
1648485000000|2022-03-28 16:30:00|473.1|463.1|466.4|456.4|475|465|463.8|453.8|0
1648485300000|2022-03-28 16:35:00|465.4|455.4|463.5|453.5|468.3|458.3|463.5|453.5|0
1648485600000|2022-03-28 16:40:00|463.7|453.7|461.4|451.4|465.8|455.8|459.4|449.4|0
1648485900000|2022-03-28 16:45:00|461.9|451.9|463|453|467.3|457.3|461.9|451.9|0
1648486200000|2022-03-28 16:50:00|463.7|453.7|456.6|446.6|464.3|454.3|456.6|446.6|0
1648486500000|2022-03-28 16:55:00|456.8|446.8|455.8|445.8|456.8|446.8|454|444|0
1648486800000|2022-03-28 17:00:00|455.4|445.4|453.7|443.7|456|446|452.2|442.2|0
1648487100000|2022-03-28 17:05:00|453.6|443.6|448.2|438.2|455.9|445.9|447.2|437.2|0
1648487400000|2022-03-28 17:10:00|448.8|438.8|444.4|434.4|448.8|438.8|443.1|433.1|0
1648487700000|2022-03-28 17:15:00|443.7|433.7|441.7|431.7|444.6|434.6|440.5|430.5|0
1648488000000|2022-03-28 17:20:00|441.3|431.3|434.7|424.7|443|433|433.9|423.9|0
1648488300000|2022-03-28 17:25:00|434.6|424.6|431.5|421.5|436.2|426.2|428.8|418.8|0
1648488600000|2022-03-28 17:30:00|431.2|421.2|430.5|420.5|433.1|423.1|429.9|419.9|0
1648488900000|2022-03-28 17:35:00|430.8|420.8|430.6|420.6|431.7|421.7|427.4|417.4|0
1648489200000|2022-03-28 17:40:00|430.3|420.3|432.2|422.2|432.9|422.9|429.3|419.3|0
1648489500000|2022-03-28 17:45:00|430.6|420.6|430.6|420.6|433.3|423.3|428.3|418.3|0
1648489800000|2022-03-28 17:50:00|430.5|420.5|431.9|421.9|433|423|428.7|418.7|0
1648490100000|2022-03-28 17:55:00|431.8|421.8|429.6|419.6|434.9|424.9|427.3|417.3|0
1648490400000|2022-03-28 18:00:00|429.7|419.7|429.9|419.9|430.8|420.8|425.3|415.3|0
1648490700000|2022-03-28 18:05:00|430.2|420.2|427.3|417.3|433.6|423.6|426.4|416.4|0
1648491000000|2022-03-28 18:10:00|427.1|417.1|427.7|417.7|431.1|421.1|423.4|413.4|0
1648491300000|2022-03-28 18:15:00|428.9|418.9|431.4|421.4|431.4|421.4|427.7|417.7|0
1648491600000|2022-03-28 18:20:00|431|421|425.2|415.2|432.1|422.1|424.7|414.7|0
1648491900000|2022-03-28 18:25:00|425|415|422.4|412.4|426.4|416.4|420.7|410.7|0
1648492200000|2022-03-28 18:30:00|423.2|413.2|423.3|413.3|424.1|414.1|421.4|411.4|0
1648492500000|2022-03-28 18:35:00|423.7|413.7|423.1|413.1|425.4|415.4|422.6|412.6|0
1648492800000|2022-03-28 18:40:00|423|413|417.7|407.7|424.1|414.1|413.6|403.6|0
1648493100000|2022-03-28 18:45:00|417.4|407.4|415|405|418.3|408.3|414|404|0
1648493400000|2022-03-28 18:50:00|414.5|404.5|410.3|400.3|414.7|404.7|409.6|399.6|0
1648493700000|2022-03-28 18:55:00|410.4|400.4|400.9|390.9|411.2|401.2|400.9|390.9|0
1648494000000|2022-03-28 19:00:00|399.8|389.8|404.7|394.7|413.5|403.5|399.8|389.8|0
1648494300000|2022-03-28 19:05:00|404.4|394.4|403.1|393.1|405.8|395.8|401.8|391.8|0
1648494600000|2022-03-28 19:10:00|403.4|393.4|400.9|390.9|404.3|394.3|400.5|390.5|0
1648494900000|2022-03-28 19:15:00|400.6|390.6|402.7|392.7|402.7|392.7|399.1|389.1|0
1648495200000|2022-03-28 19:20:00|402.4|392.4|397.5|387.5|402.9|392.9|396.4|386.4|0
1648495500000|2022-03-28 19:25:00|397.7|387.7|397.7|387.7|399.4|389.4|396.1|386.1|0
1648495800000|2022-03-28 19:30:00|397.4|387.4|391.1|381.1|397.7|387.7|391|381|0
1648496100000|2022-03-28 19:35:00|390.9|380.9|397|387|397.7|387.7|390.9|380.9|0
1648496400000|2022-03-28 19:40:00|397.4|387.4|393.4|383.4|398.5|388.5|393|383|0
1648496700000|2022-03-28 19:45:00|393.8|383.8|391.3|381.3|397.1|387.1|391.3|381.3|0
1648497000000|2022-03-28 19:50:00|398.5|388.5|392.7|382.7|403|393|392|382|0
1648497300000|2022-03-28 19:55:00|394.8|384.8|387.1|377.1|394.9|384.9|386|376|0
1648497600000|2022-03-28 20:00:00|386.6|376.6|385.1|375.1|387.2|377.2|383.4|373.4|0
1648497900000|2022-03-28 20:05:00|384.8|374.8|386|376|387.3|377.3|384.4|374.4|0
1648498200000|2022-03-28 20:10:00|386.5|376.5|386.7|376.7|388.1|378.1|386.3|376.3|0
1648557300000|2022-03-29 12:35:00|338.3|328.3|339.3|329.3|340.4|330.4|338.1|328.1|0
1648557600000|2022-03-29 12:40:00|338.5|328.5|344.8|334.8|345|335|338.4|328.4|0
1648557900000|2022-03-29 12:45:00|344.6|334.6|341.3|331.3|344.6|334.6|340.2|330.2|0
1648558200000|2022-03-29 12:50:00|341.1|331.1|336.8|326.8|342.6|332.6|335.1|325.1|0
1648558500000|2022-03-29 12:55:00|336.6|326.6|336|326|338.4|328.4|335.7|325.7|0
1648558800000|2022-03-29 13:00:00|335.4|325.4|338.9|328.9|341.9|331.9|335.4|325.4|0
1648559100000|2022-03-29 13:05:00|338.8|328.8|338|328|339.2|329.2|337.1|327.1|0
1648559400000|2022-03-29 13:10:00|337.6|327.6|334.5|324.5|338.7|328.7|334.5|324.5|0
1648559700000|2022-03-29 13:15:00|334.7|324.7|335.7|325.7|336.9|326.9|334.7|324.7|0
1648560000000|2022-03-29 13:20:00|335.6|325.6|336|326|337.2|327.2|334.9|324.9|0
1648560300000|2022-03-29 13:25:00|336.3|326.3|339.4|329.4|340.8|330.8|333.6|323.6|0
1648560600000|2022-03-29 13:30:00|338.3|328.3|333.7|323.7|371.1|361.1|330.5|320.5|0
1648560900000|2022-03-29 13:35:00|332.7|322.7|344.5|334.5|347.1|337.1|332.4|322.4|0
1648561200000|2022-03-29 13:40:00|344|334|346.5|336.5|350.7|340.7|342|332|0
1648561500000|2022-03-29 13:45:00|345.1|335.1|353.8|343.8|353.8|343.8|338.5|328.5|0
1648561800000|2022-03-29 13:50:00|354.4|344.4|352.2|342.2|358.5|348.5|349.5|339.5|0
1648562100000|2022-03-29 13:55:00|350.8|340.8|346.8|336.8|351.9|341.9|344.1|334.1|0
1648562400000|2022-03-29 14:00:00|346.7|336.7|353.4|343.4|354.2|344.2|339.5|329.5|0
1648562700000|2022-03-29 14:05:00|353.5|343.5|363|353|366.3|356.3|349.4|339.4|0
1648563000000|2022-03-29 14:10:00|361.8|351.8|373.8|363.8|377.8|367.8|357.7|347.7|0
1648563300000|2022-03-29 14:15:00|373.9|363.9|369.4|359.4|375.7|365.7|366.8|356.8|0
1648563600000|2022-03-29 14:20:00|369.9|359.9|362.9|352.9|369.9|359.9|354.7|344.7|0
1648563900000|2022-03-29 14:25:00|363.7|353.7|354.6|344.6|368.7|358.7|353.8|343.8|0
1648564200000|2022-03-29 14:30:00|354.9|344.9|359.3|349.3|363.7|353.7|352.5|342.5|0
1648564500000|2022-03-29 14:35:00|360|350|365.1|355.1|368.5|358.5|357|347|0
1648564800000|2022-03-29 14:40:00|365.9|355.9|360.7|350.7|370.9|360.9|358.4|348.4|0
1648565100000|2022-03-29 14:45:00|359.1|349.1|353.8|343.8|359.2|349.2|352.1|342.1|0
1648565400000|2022-03-29 14:50:00|352.4|342.4|348.8|338.8|352.4|342.4|346.2|336.2|0
1648565700000|2022-03-29 14:55:00|349|339|346.5|336.5|350.9|340.9|344.3|334.3|0
1648566000000|2022-03-29 15:00:00|345.9|335.9|350.7|340.7|353.5|343.5|344.9|334.9|0
1648566300000|2022-03-29 15:05:00|350.9|340.9|353.3|343.3|354.8|344.8|350.3|340.3|0
1648566600000|2022-03-29 15:10:00|353.5|343.5|349.9|339.9|356.8|346.8|349.1|339.1|0
1648566900000|2022-03-29 15:15:00|350.2|340.2|346.6|336.6|353.5|343.5|346.6|336.6|0
1648567200000|2022-03-29 15:20:00|347.3|337.3|349.6|339.6|357.3|347.3|346.4|336.4|0
1648567500000|2022-03-29 15:25:00|349|339|342.6|332.6|349.4|339.4|340.1|330.1|0
1648567800000|2022-03-29 15:30:00|343.1|333.1|343.8|333.8|344.7|334.7|341.4|331.4|0
1648568100000|2022-03-29 15:35:00|344|334|342.9|332.9|345.3|335.3|341.8|331.8|0
1648568400000|2022-03-29 15:40:00|342.7|332.7|340.4|330.4|345.2|335.2|339.6|329.6|0
1648568700000|2022-03-29 15:45:00|339.9|329.9|335.4|325.4|340.2|330.2|335.4|325.4|0
1648569000000|2022-03-29 15:50:00|335.2|325.2|337.1|327.1|339|329|335.2|325.2|0
1648569300000|2022-03-29 15:55:00|337|327|340.9|330.9|342.7|332.7|337|327|0
1648569600000|2022-03-29 16:00:00|340.4|330.4|344.5|334.5|350.3|340.3|340.4|330.4|0
1648569900000|2022-03-29 16:05:00|344.1|334.1|344.1|334.1|347|337|342.8|332.8|0
1648570200000|2022-03-29 16:10:00|343.7|333.7|342.7|332.7|345.8|335.8|342|332|0
1648570500000|2022-03-29 16:15:00|343.6|333.6|339|329|343.6|333.6|338.9|328.9|0
1648570800000|2022-03-29 16:20:00|339.1|329.1|344.4|334.4|345.7|335.7|338.9|328.9|0
1648571100000|2022-03-29 16:25:00|345.3|335.3|347.3|337.3|349.5|339.5|343.8|333.8|0
1648571400000|2022-03-29 16:30:00|346.3|336.3|356.5|346.5|356.9|346.9|346.3|336.3|0
1648571700000|2022-03-29 16:35:00|357.1|347.1|354.3|344.3|358.7|348.7|353.1|343.1|0
1648572000000|2022-03-29 16:40:00|354.1|344.1|347.9|337.9|355.4|345.4|347.9|337.9|0
1648572300000|2022-03-29 16:45:00|347.4|337.4|344.3|334.3|347.8|337.8|343.4|333.4|0
1648572600000|2022-03-29 16:50:00|343.6|333.6|350.4|340.4|351.7|341.7|343.2|333.2|0
1648572900000|2022-03-29 16:55:00|350.3|340.3|346.9|336.9|350.4|340.4|346.9|336.9|0
1648573200000|2022-03-29 17:00:00|346.4|336.4|350.6|340.6|354.3|344.3|346.4|336.4|0
1648573500000|2022-03-29 17:05:00|350.7|340.7|354.2|344.2|354.8|344.8|350|340|0
1648573800000|2022-03-29 17:10:00|353.7|343.7|350.5|340.5|353.7|343.7|348.2|338.2|0
1648574100000|2022-03-29 17:15:00|350.3|340.3|349.1|339.1|350.3|340.3|347.6|337.6|0
1648574400000|2022-03-29 17:20:00|349|339|351.2|341.2|355.7|345.7|348.9|338.9|0
1648574700000|2022-03-29 17:25:00|350.9|340.9|348.9|338.9|352.8|342.8|346|336|0
1648575000000|2022-03-29 17:30:00|348.6|338.6|347.8|337.8|351.3|341.3|346.1|336.1|0
1648575300000|2022-03-29 17:35:00|347.7|337.7|344.1|334.1|347.7|337.7|343.8|333.8|0
1648575600000|2022-03-29 17:40:00|343.6|333.6|338.9|328.9|344.3|334.3|338.6|328.6|0
1648575900000|2022-03-29 17:45:00|338.5|328.5|332.9|322.9|341.2|331.2|330.4|320.4|0
1648576200000|2022-03-29 17:50:00|333.1|323.1|332.1|322.1|334.7|324.7|331.4|321.4|0
1648576500000|2022-03-29 17:55:00|332.4|322.4|331|321|334|324|330.3|320.3|0
1648576800000|2022-03-29 18:00:00|330.7|320.7|332.4|322.4|333.8|323.8|329.4|319.4|0
1648577100000|2022-03-29 18:05:00|332|322|331.3|321.3|334.8|324.8|330.5|320.5|0
1648577400000|2022-03-29 18:10:00|331|321|330.5|320.5|332.2|322.2|329|319|0
1648577700000|2022-03-29 18:15:00|330.4|320.4|335.4|325.4|336.3|326.3|330.2|320.2|0
1648578000000|2022-03-29 18:20:00|335.5|325.5|333.6|323.6|338.1|328.1|332.9|322.9|0
1648578300000|2022-03-29 18:25:00|333.7|323.7|330.9|320.9|334.8|324.8|330.5|320.5|0
1648578600000|2022-03-29 18:30:00|331.1|321.1|328.9|318.9|332.9|322.9|328.8|318.8|0
1648578900000|2022-03-29 18:35:00|328.7|318.7|326.2|316.2|328.7|318.7|325.1|315.1|0
1648579200000|2022-03-29 18:40:00|326.3|316.3|324.2|314.2|326.8|316.8|324.1|314.1|0
1648579500000|2022-03-29 18:45:00|324.1|314.1|323|313|325.5|315.5|321.3|311.3|0
1648579800000|2022-03-29 18:50:00|323.4|313.4|322.1|312.1|324.2|314.2|320.5|310.5|0
1648580100000|2022-03-29 18:55:00|321.9|311.9|322.2|312.2|323.6|313.6|320.3|310.3|0
1648580400000|2022-03-29 19:00:00|321.9|311.9|319.3|309.3|325.4|315.4|319.1|309.1|0
1648580700000|2022-03-29 19:05:00|319.8|309.8|317|307|320.2|310.2|316.4|306.4|0
1648581000000|2022-03-29 19:10:00|316.9|306.9|317.8|307.8|318.1|308.1|315.3|305.3|0
1648581300000|2022-03-29 19:15:00|317.2|307.2|316.3|306.3|318.4|308.4|316.1|306.1|0
1648581600000|2022-03-29 19:20:00|316.2|306.2|316.3|306.3|317.1|307.1|314.3|304.3|0
1648581900000|2022-03-29 19:25:00|316.4|306.4|313.5|303.5|317.3|307.3|313.3|303.3|0
1648582200000|2022-03-29 19:30:00|313.4|303.4|311.6|301.6|316.2|306.2|311.6|301.6|0
1648582500000|2022-03-29 19:35:00|311.4|301.4|315.3|305.3|315.6|305.6|310.7|300.7|0
1648582800000|2022-03-29 19:40:00|315.2|305.2|314.9|304.9|319.9|309.9|312.8|302.8|0
1648583100000|2022-03-29 19:45:00|315.1|305.1|321.2|311.2|328.8|318.8|314.2|304.2|0
1648583400000|2022-03-29 19:50:00|321.8|311.8|327.9|317.9|331.3|321.3|320.6|310.6|0
1648583700000|2022-03-29 19:55:00|329|319|321.9|311.9|330.1|320.1|321.5|311.5|0
1648584000000|2022-03-29 20:00:00|322.5|312.5|321.5|311.5|323.3|313.3|320.5|310.5|0
1648584300000|2022-03-29 20:05:00|321.3|311.3|325.3|315.3|326|316|321.3|311.3|0
1648584600000|2022-03-29 20:10:00|325.7|315.7|326.8|316.8|327.6|317.6|325.4|315.4|0
1648647300000|2022-03-30 13:35:00|331.9|321.9|341.3|331.3|343.7|333.7|331|321|0
1648647600000|2022-03-30 13:40:00|341.1|331.1|334|324|341.1|331.1|333.5|323.5|0
1648647900000|2022-03-30 13:45:00|334.1|324.1|328.7|318.7|338.5|328.5|328.1|318.1|0
1648648200000|2022-03-30 13:50:00|328.6|318.6|335.8|325.8|338.9|328.9|327.2|317.2|0
1648648500000|2022-03-30 13:55:00|335.2|325.2|332.3|322.3|338.3|328.3|330.5|320.5|0
1648648800000|2022-03-30 14:00:00|331.7|321.7|333.5|323.5|335.7|325.7|328.3|318.3|0
1648649100000|2022-03-30 14:05:00|332.9|322.9|338.5|328.5|341|331|331.8|321.8|0
1648649400000|2022-03-30 14:10:00|337.2|327.2|324.2|314.2|337.2|327.2|324.2|314.2|0
1648649700000|2022-03-30 14:15:00|323.7|313.7|329.6|319.6|331.1|321.1|321.9|311.9|0
1648650000000|2022-03-30 14:20:00|328.9|318.9|325.2|315.2|330.3|320.3|324|314|0
1648650300000|2022-03-30 14:25:00|324.1|314.1|326.4|316.4|328|318|322.8|312.8|0
1648650600000|2022-03-30 14:30:00|326.1|316.1|327.7|317.7|331.7|321.7|325|315|0
1648650900000|2022-03-30 14:35:00|328.2|318.2|323.1|313.1|329.3|319.3|321.7|311.7|0
1648651200000|2022-03-30 14:40:00|322.7|312.7|327.9|317.9|328.2|318.2|322.6|312.6|0
1648651500000|2022-03-30 14:45:00|328.5|318.5|328.9|318.9|330.1|320.1|325.2|315.2|0
1648651800000|2022-03-30 14:50:00|328.8|318.8|335.6|325.6|336.2|326.2|326.3|316.3|0
1648652100000|2022-03-30 14:55:00|335.1|325.1|340.7|330.7|341.3|331.3|335.1|325.1|0
1648652400000|2022-03-30 15:00:00|341.3|331.3|344.1|334.1|346.3|336.3|339.5|329.5|0
1648652700000|2022-03-30 15:05:00|344.2|334.2|351.6|341.6|351.6|341.6|338.6|328.6|0
1648653000000|2022-03-30 15:10:00|351.7|341.7|349|339|355.6|345.6|348.6|338.6|0
1648653300000|2022-03-30 15:15:00|349.4|339.4|346.9|336.9|349.6|339.6|346.2|336.2|0
1648653600000|2022-03-30 15:20:00|347.3|337.3|348.7|338.7|350.7|340.7|345.4|335.4|0
1648653900000|2022-03-30 15:25:00|348.6|338.6|351|341|353.7|343.7|348|338|0
1648654200000|2022-03-30 15:30:00|349.9|339.9|344.2|334.2|351.9|341.9|344.2|334.2|0
1648654500000|2022-03-30 15:35:00|344.1|334.1|343.3|333.3|345.3|335.3|340.7|330.7|0
1648654800000|2022-03-30 15:40:00|343.2|333.2|344.7|334.7|346.7|336.7|343.1|333.1|0
1648655100000|2022-03-30 15:45:00|344.8|334.8|345.5|335.5|346.3|336.3|341.4|331.4|0
1648655400000|2022-03-30 15:50:00|345.2|335.2|344.6|334.6|346.5|336.5|343.3|333.3|0
1648655700000|2022-03-30 15:55:00|344.3|334.3|340.9|330.9|345.2|335.2|339.8|329.8|0
1648656000000|2022-03-30 16:00:00|341.5|331.5|338.2|328.2|341.8|331.8|335.8|325.8|0
1648656300000|2022-03-30 16:05:00|338.1|328.1|343.3|333.3|346.2|336.2|338.1|328.1|0
1648656600000|2022-03-30 16:10:00|344|334|343.5|333.5|347.2|337.2|342.5|332.5|0
1648656900000|2022-03-30 16:15:00|343.3|333.3|341.6|331.6|344.5|334.5|341.1|331.1|0
1648657200000|2022-03-30 16:20:00|341|331|341.6|331.6|343.6|333.6|340.1|330.1|0
1648657500000|2022-03-30 16:25:00|341.5|331.5|339.9|329.9|341.8|331.8|338.7|328.7|0
1648657800000|2022-03-30 16:30:00|339.5|329.5|338.5|328.5|342.2|332.2|338.4|328.4|0
1648658100000|2022-03-30 16:35:00|338|328|334.6|324.6|338.4|328.4|334.1|324.1|0
1648658400000|2022-03-30 16:40:00|333.9|323.9|332.1|322.1|336.2|326.2|331.8|321.8|0
1648658700000|2022-03-30 16:45:00|331.6|321.6|332.9|322.9|335.1|325.1|331|321|0
1648659000000|2022-03-30 16:50:00|333.2|323.2|331.9|321.9|334|324|331.4|321.4|0
1648659300000|2022-03-30 16:55:00|331.6|321.6|330.7|320.7|332.4|322.4|330.1|320.1|0
1648659600000|2022-03-30 17:00:00|330.4|320.4|332.7|322.7|333.7|323.7|330.3|320.3|0
1648659900000|2022-03-30 17:05:00|332.3|322.3|336.7|326.7|337.5|327.5|331.9|321.9|0
1648660200000|2022-03-30 17:10:00|336.4|326.4|331.3|321.3|337.1|327.1|331.3|321.3|0
1648660500000|2022-03-30 17:15:00|330.8|320.8|337.6|327.6|339.3|329.3|330.8|320.8|0
1648660800000|2022-03-30 17:20:00|337.9|327.9|338.7|328.7|342.1|332.1|337.8|327.8|0
1648661100000|2022-03-30 17:25:00|338.8|328.8|339.5|329.5|341.4|331.4|338.7|328.7|0
1648661400000|2022-03-30 17:30:00|340.1|330.1|338.1|328.1|340.3|330.3|336.2|326.2|0
1648661700000|2022-03-30 17:35:00|338.3|328.3|341.1|331.1|341.1|331.1|336.3|326.3|0
1648662000000|2022-03-30 17:40:00|341.4|331.4|342.2|332.2|343.3|333.3|340|330|0
1648662300000|2022-03-30 17:45:00|342.7|332.7|341.1|331.1|345.1|335.1|341|331|0
1648662600000|2022-03-30 17:50:00|341.5|331.5|342.7|332.7|343.7|333.7|340.3|330.3|0
1648662900000|2022-03-30 17:55:00|342.9|332.9|347.2|337.2|348.4|338.4|341.8|331.8|0
1648663200000|2022-03-30 18:00:00|348|338|343.5|333.5|348|338|340.4|330.4|0
1648663500000|2022-03-30 18:05:00|343.8|333.8|343.2|333.2|346.6|336.6|342.8|332.8|0
1648663800000|2022-03-30 18:10:00|343.5|333.5|344.3|334.3|345.6|335.6|343|333|0
1648664100000|2022-03-30 18:15:00|344.9|334.9|349.7|339.7|350.8|340.8|344.8|334.8|0
1648664400000|2022-03-30 18:20:00|349.5|339.5|350.8|340.8|352.3|342.3|349|339|0
1648664700000|2022-03-30 18:25:00|351.3|341.3|353.2|343.2|355.8|345.8|349.7|339.7|0
1648665000000|2022-03-30 18:30:00|353.7|343.7|349.4|339.4|354.5|344.5|348.7|338.7|0
1648665300000|2022-03-30 18:35:00|349|339|347.5|337.5|349.5|339.5|346.1|336.1|0
1648665600000|2022-03-30 18:40:00|347.6|337.6|353.5|343.5|355.2|345.2|347.5|337.5|0
1648665900000|2022-03-30 18:45:00|353.4|343.4|355.8|345.8|357.5|347.5|353.3|343.3|0
1648666200000|2022-03-30 18:50:00|355.6|345.6|356.5|346.5|357.6|347.6|353.4|343.4|0
1648666500000|2022-03-30 18:55:00|356.2|346.2|359.6|349.6|360.7|350.7|352.3|342.3|0
1648666800000|2022-03-30 19:00:00|360.3|350.3|363.5|353.5|363.9|353.9|358.5|348.5|0
1648667100000|2022-03-30 19:05:00|363.7|353.7|365.5|355.5|366.1|356.1|361.4|351.4|0
1648667400000|2022-03-30 19:10:00|365.3|355.3|362|352|367.5|357.5|354.8|344.8|0
1648667700000|2022-03-30 19:15:00|361.6|351.6|368.9|358.9|370.9|360.9|360.9|350.9|0
1648668000000|2022-03-30 19:20:00|369.3|359.3|375.6|365.6|376.7|366.7|369.3|359.3|0
1648668300000|2022-03-30 19:25:00|376.2|366.2|370.6|360.6|376.7|366.7|369|359|0
1648668600000|2022-03-30 19:30:00|370.8|360.8|367.4|357.4|372.7|362.7|364.1|354.1|0
1648668900000|2022-03-30 19:35:00|367.9|357.9|370.9|360.9|371.4|361.4|363.3|353.3|0
1648669200000|2022-03-30 19:40:00|371.1|361.1|370.9|360.9|374.8|364.8|366.7|356.7|0
1648669500000|2022-03-30 19:45:00|370.4|360.4|363.4|353.4|370.4|360.4|359.5|349.5|0
1648669800000|2022-03-30 19:50:00|368.2|358.2|372.4|362.4|373.1|363.1|366.1|356.1|0
1648670100000|2022-03-30 19:55:00|368.8|358.8|358.9|348.9|368.8|358.8|358.9|348.9|0
1648670400000|2022-03-30 20:00:00|357.4|347.4|353.8|343.8|358.3|348.3|353.8|343.8|0
1648670700000|2022-03-30 20:05:00|353.9|343.9|353.7|343.7|354.7|344.7|352.6|342.6|0
1648671000000|2022-03-30 20:10:00|354.1|344.1|351.7|341.7|354.1|344.1|350.9|340.9|0
1648733700000|2022-03-31 13:35:00|370.5|360.5|369.9|359.9|375|365|368.7|358.7|0
1648734000000|2022-03-31 13:40:00|370.8|360.8|374.9|364.9|380.1|370.1|369.1|359.1|0
1648734300000|2022-03-31 13:45:00|375.8|365.8|370.4|360.4|377.1|367.1|367.9|357.9|0
1648734600000|2022-03-31 13:50:00|371.6|361.6|369.5|359.5|372.5|362.5|364.3|354.3|0
1648734900000|2022-03-31 13:55:00|371.7|361.7|364.7|354.7|374.1|364.1|362.1|352.1|0
1648735200000|2022-03-31 14:00:00|366.3|356.3|377|367|380.5|370.5|365.6|355.6|0
1648735500000|2022-03-31 14:05:00|377.3|367.3|369.6|359.6|377.3|367.3|367.8|357.8|0
1648735800000|2022-03-31 14:10:00|369|359|363.7|353.7|373.6|363.6|363.5|353.5|0
1648736100000|2022-03-31 14:15:00|364.3|354.3|361|351|366.7|356.7|358.4|348.4|0
1648736400000|2022-03-31 14:20:00|360.5|350.5|367.9|357.9|368.5|358.5|358.4|348.4|0
1648736700000|2022-03-31 14:25:00|368.4|358.4|366.6|356.6|372.2|362.2|364.9|354.9|0
1648737000000|2022-03-31 14:30:00|365.4|355.4|358.6|348.6|367.2|357.2|356.8|346.8|0
1648737300000|2022-03-31 14:35:00|358.5|348.5|361.1|351.1|365.9|355.9|355.8|345.8|0
1648737600000|2022-03-31 14:40:00|361.7|351.7|358.6|348.6|364.5|354.5|357.9|347.9|0
1648737900000|2022-03-31 14:45:00|359.9|349.9|350|340|360|350|349.1|339.1|0
1648738200000|2022-03-31 14:50:00|350.5|340.5|354.8|344.8|355.7|345.7|349.9|339.9|0
1648738500000|2022-03-31 14:55:00|353.8|343.8|351.4|341.4|354.4|344.4|347.3|337.3|0
1648738800000|2022-03-31 15:00:00|351.8|341.8|354.7|344.7|359.1|349.1|350.6|340.6|0
1648739100000|2022-03-31 15:05:00|354.2|344.2|356.9|346.9|360.9|350.9|352.5|342.5|0
1648739400000|2022-03-31 15:10:00|356.8|346.8|359.2|349.2|361.9|351.9|356.8|346.8|0
1648739700000|2022-03-31 15:15:00|357.4|347.4|357.1|347.1|363.3|353.3|357.1|347.1|0
1648740000000|2022-03-31 15:20:00|359.6|349.6|358.4|348.4|360.7|350.7|353|343|0
1648740300000|2022-03-31 15:25:00|358.3|348.3|361.3|351.3|363.4|353.4|358.3|348.3|0
1648740600000|2022-03-31 15:30:00|361.2|351.2|361.3|351.3|362.7|352.7|358.9|348.9|0
1648740900000|2022-03-31 15:35:00|361.1|351.1|360.1|350.1|362.1|352.1|356.5|346.5|0
1648741200000|2022-03-31 15:40:00|359.2|349.2|357.7|347.7|359.4|349.4|350|340|0
1648741500000|2022-03-31 15:45:00|357.8|347.8|360.3|350.3|360.9|350.9|357.8|347.8|0
1648741800000|2022-03-31 15:50:00|360.5|350.5|360.5|350.5|362.7|352.7|359.6|349.6|0
1648742100000|2022-03-31 15:55:00|359.9|349.9|357.3|347.3|361.7|351.7|357.3|347.3|0
1648742400000|2022-03-31 16:00:00|357|347|363.4|353.4|364.8|354.8|355.4|345.4|0
1648742700000|2022-03-31 16:05:00|363.1|353.1|363.2|353.2|364.7|354.7|362.3|352.3|0
1648743000000|2022-03-31 16:10:00|363.4|353.4|369|359|369|359|363.4|353.4|0
1648743300000|2022-03-31 16:15:00|369.2|359.2|367.7|357.7|369.4|359.4|365.3|355.3|0
1648743600000|2022-03-31 16:20:00|368|358|371.6|361.6|371.6|361.6|367.6|357.6|0
1648743900000|2022-03-31 16:25:00|371.8|361.8|369.5|359.5|372.7|362.7|369.4|359.4|0
1648744200000|2022-03-31 16:30:00|369.4|359.4|374.7|364.7|375.1|365.1|366.7|356.7|0
1648744500000|2022-03-31 16:35:00|374.9|364.9|371|361|376|366|369.7|359.7|0
1648744800000|2022-03-31 16:40:00|371.2|361.2|368.8|358.8|371.5|361.5|365.3|355.3|0
1648745100000|2022-03-31 16:45:00|368.3|358.3|368.8|358.8|371.7|361.7|367.2|357.2|0
1648745400000|2022-03-31 16:50:00|368.9|358.9|373.3|363.3|373.8|363.8|368.5|358.5|0
1648745700000|2022-03-31 16:55:00|373.2|363.2|375.9|365.9|377|367|371.6|361.6|0
1648746000000|2022-03-31 17:00:00|375.5|365.5|372.2|362.2|376.8|366.8|370.8|360.8|0
1648746300000|2022-03-31 17:05:00|372.3|362.3|375.2|365.2|376.2|366.2|369.9|359.9|0
1648746600000|2022-03-31 17:10:00|375.3|365.3|376.6|366.6|378.3|368.3|373.3|363.3|0
1648746900000|2022-03-31 17:15:00|377.2|367.2|375.8|365.8|382.8|372.8|375.1|365.1|0
1648747200000|2022-03-31 17:20:00|376.6|366.6|379.1|369.1|379.9|369.9|376.3|366.3|0
1648747500000|2022-03-31 17:25:00|379|369|371.6|361.6|379.8|369.8|371|361|0
1648747800000|2022-03-31 17:30:00|372|362|371.8|361.8|373.8|363.8|370|360|0
1648748100000|2022-03-31 17:35:00|371.9|361.9|376.1|366.1|377.3|367.3|371.9|361.9|0
1648748400000|2022-03-31 17:40:00|375.9|365.9|374|364|376.8|366.8|372|362|0
1648748700000|2022-03-31 17:45:00|373.9|363.9|372|362|374.4|364.4|371.8|361.8|0
1648749000000|2022-03-31 17:50:00|371.7|361.7|369.5|359.5|371.7|361.7|365.5|355.5|0
1648749300000|2022-03-31 17:55:00|369.4|359.4|373.1|363.1|373.5|363.5|368.5|358.5|0
1648749600000|2022-03-31 18:00:00|373.4|363.4|380|370|380|370|372.6|362.6|0
1648749900000|2022-03-31 18:05:00|379.3|369.3|380|370|382|372|377.4|367.4|0
1648750200000|2022-03-31 18:10:00|380.2|370.2|381|371|382.6|372.6|378.1|368.1|0
1648750500000|2022-03-31 18:15:00|381.2|371.2|380.6|370.6|384.8|374.8|380|370|0
1648750800000|2022-03-31 18:20:00|380.9|370.9|377.1|367.1|381.3|371.3|376.4|366.4|0
1648751100000|2022-03-31 18:25:00|377.2|367.2|375.7|365.7|381.3|371.3|374.4|364.4|0
1648751400000|2022-03-31 18:30:00|375.8|365.8|377.7|367.7|378.1|368.1|375.1|365.1|0
1648751700000|2022-03-31 18:35:00|376.9|366.9|372.4|362.4|379.3|369.3|370.8|360.8|0
1648752000000|2022-03-31 18:40:00|371.7|361.7|373.6|363.6|376.4|366.4|370.3|360.3|0
1648752300000|2022-03-31 18:45:00|373.1|363.1|374|364|375.6|365.6|370.8|360.8|0
1648752600000|2022-03-31 18:50:00|374.3|364.3|372.7|362.7|374.6|364.6|371.2|361.2|0
1648752900000|2022-03-31 18:55:00|372.8|362.8|366.1|356.1|373.7|363.7|366.1|356.1|0
1648753200000|2022-03-31 19:00:00|365.5|355.5|360.4|350.4|365.5|355.5|356.2|346.2|0
1648753500000|2022-03-31 19:05:00|360.1|350.1|359.4|349.4|362|352|357|347|0
1648753800000|2022-03-31 19:10:00|359.6|349.6|365.6|355.6|367.6|357.6|359.6|349.6|0
1648754100000|2022-03-31 19:15:00|366|356|370.9|360.9|372.1|362.1|365.5|355.5|0
1648754400000|2022-03-31 19:20:00|371.3|361.3|378.6|368.6|379.8|369.8|371.3|361.3|0
1648754700000|2022-03-31 19:25:00|378.5|368.5|376.9|366.9|380.5|370.5|376.7|366.7|0
1648755000000|2022-03-31 19:30:00|377.2|367.2|385.3|375.3|386.9|376.9|375.5|365.5|0
1648755300000|2022-03-31 19:35:00|386.3|376.3|380.1|370.1|387.2|377.2|377.3|367.3|0
1648755600000|2022-03-31 19:40:00|380.3|370.3|387.6|377.6|388.3|378.3|379.9|369.9|0
1648755900000|2022-03-31 19:45:00|387.3|377.3|385.2|375.2|387.3|377.3|378.7|368.7|0
1648756200000|2022-03-31 19:50:00|386.4|376.4|401.5|391.5|401.5|391.5|383|373|0
1648756500000|2022-03-31 19:55:00|403.8|393.8|408.5|398.5|412.4|402.4|394.5|384.5|0
1648756800000|2022-03-31 20:00:00|403.1|393.1|404.8|394.8|405.8|395.8|396.3|386.3|0
1648757100000|2022-03-31 20:05:00|404|394|401|391|406.1|396.1|399.9|389.9|0
1648757400000|2022-03-31 20:10:00|400.4|390.4|394|384|400.4|390.4|392.9|382.9|0
1648820100000|2022-04-01 13:35:00|392.6|382.6|390.5|380.5|392.6|382.6|382|372|0
1648820400000|2022-04-01 13:40:00|392.7|382.7|390.6|378.6|395.6|384.7|386|374|0
1648820700000|2022-04-01 13:45:00|391.1|379.1|393.7|381.7|395.4|383.4|387.8|375.8|0
1648821000000|2022-04-01 13:50:00|394.6|382.6|408.9|396.9|411.5|399.5|392.7|380.7|0
1648821300000|2022-04-01 13:55:00|408.4|396.4|402.1|390.1|409.7|397.7|401.5|389.5|0
1648821600000|2022-04-01 14:00:00|401.9|389.9|404.9|392.9|411.9|399.9|401.9|389.9|0
1648821900000|2022-04-01 14:05:00|405.6|393.6|401.5|389.5|405.6|393.6|398.2|386.2|0
1648822200000|2022-04-01 14:10:00|401.6|389.6|391.6|379.6|401.6|389.6|389.3|377.3|0
1648822500000|2022-04-01 14:15:00|391.5|379.5|400.5|388.5|400.5|388.5|386.1|374.1|0
1648822800000|2022-04-01 14:20:00|400|388|403.4|391.4|407.5|395.5|396.8|384.8|0
1648823100000|2022-04-01 14:25:00|403.7|391.7|399.5|387.5|407|395|397.1|385.1|0
1648823400000|2022-04-01 14:30:00|398.5|386.5|392.4|380.4|398.8|386.8|392.2|380.2|0
1648823700000|2022-04-01 14:35:00|392.6|380.6|395.7|383.7|396.9|384.9|387.6|375.6|0
1648824000000|2022-04-01 14:40:00|396.3|384.3|391.7|379.7|402.9|390.9|389.8|377.8|0
1648824300000|2022-04-01 14:45:00|391.8|379.8|388.2|376.2|394.2|382.2|383.9|371.9|0
1648824600000|2022-04-01 14:50:00|387.7|375.7|384.4|372.4|390.5|378.5|381.8|369.8|0
1648824900000|2022-04-01 14:55:00|384.5|372.5|383.4|373.4|386.8|376.8|381.3|371.3|0
1648825200000|2022-04-01 15:00:00|383.5|373.5|383.9|373.9|388.2|378.2|381.5|371.5|0
1648825500000|2022-04-01 15:05:00|384.2|374.2|384.3|374.3|392.1|382.1|381.8|371.8|0
1648825800000|2022-04-01 15:10:00|384.4|374.4|392.7|382.7|394|384|383|373|0
1648826100000|2022-04-01 15:15:00|393.5|383.5|390.7|380.7|396.9|386.9|387.9|377.9|0
1648826400000|2022-04-01 15:20:00|391.2|381.2|393|383|394.7|384.7|386.1|376.1|0
1648826700000|2022-04-01 15:25:00|392.2|382.2|398.8|388.8|400.1|390.1|391.8|381.8|0
1648827000000|2022-04-01 15:30:00|399.1|389.1|402.9|392.9|404.1|394.1|397.2|387.2|0
1648827300000|2022-04-01 15:35:00|403.5|393.5|411.5|401.5|414.1|404.1|403.4|393.4|0
1648827600000|2022-04-01 15:40:00|411.4|401.4|414.3|404.3|414.9|404.9|410.5|400.5|0
1648827900000|2022-04-01 15:45:00|414.5|404.5|411.3|401.3|415.7|405.7|408.9|398.9|0
1648828200000|2022-04-01 15:50:00|412.1|402.1|407.3|397.3|413|403|405.1|395.1|0
1648828500000|2022-04-01 15:55:00|408.5|398.5|418.3|408.3|421.3|411.3|408.5|398.5|0
1648828800000|2022-04-01 16:00:00|420.2|410.2|424.1|414.1|424.1|414.1|418.3|408.3|0
1648829100000|2022-04-01 16:05:00|423.7|413.7|418.7|408.7|426.1|416.1|418.4|408.4|0
1648829400000|2022-04-01 16:10:00|418.3|408.3|418.3|408.3|422.3|412.3|417.3|407.3|0
1648829700000|2022-04-01 16:15:00|418.2|408.2|422.8|412.8|424.2|414.2|416.7|406.7|0
1648830000000|2022-04-01 16:20:00|423.2|413.2|415.7|405.7|423.7|413.7|415.5|405.5|0
1648830300000|2022-04-01 16:25:00|414.1|404.1|415.7|405.7|422.8|412.8|412|402|0
1648830600000|2022-04-01 16:30:00|416.1|406.1|427.2|417.2|428.5|418.5|416.1|406.1|0
1648830900000|2022-04-01 16:35:00|428.1|418.1|425.6|415.6|431.1|421.1|424.3|414.3|0
1648831200000|2022-04-01 16:40:00|426.7|416.7|420.7|410.7|427.4|417.4|420.7|410.7|0
1648831500000|2022-04-01 16:45:00|420.9|410.9|419.1|409.1|425.9|415.9|418.9|408.9|0
1648831800000|2022-04-01 16:50:00|419.4|409.4|421.3|411.3|425|415|418.5|408.5|0
1648832100000|2022-04-01 16:55:00|421|411|427.4|417.4|427.9|417.9|419.2|409.2|0
1648832400000|2022-04-01 17:00:00|427.3|417.3|428.5|418.5|430.7|420.7|422.8|412.8|0
1648832700000|2022-04-01 17:05:00|427.5|417.5|429.1|419.1|429.4|419.4|423.2|413.2|0
1648833000000|2022-04-01 17:10:00|429.5|419.5|433|423|434.9|424.9|429.5|419.5|0
1648833300000|2022-04-01 17:15:00|433.3|423.3|430.1|420.1|435|425|429.3|419.3|0
1648833600000|2022-04-01 17:20:00|429.1|419.1|427.7|417.7|434.5|424.5|425.9|415.9|0
1648833900000|2022-04-01 17:25:00|428.1|418.1|430.2|420.2|430.9|420.9|427.2|417.2|0
1648834200000|2022-04-01 17:30:00|430.7|420.7|431|421|431.7|421.7|425|415|0
1648834500000|2022-04-01 17:35:00|430.5|420.5|419.9|409.9|430.7|420.7|417.3|407.3|0
1648834800000|2022-04-01 17:40:00|420|410|418.5|408.5|421.3|411.3|415.3|405.3|0
1648835100000|2022-04-01 17:45:00|419.1|409.1|420.1|410.1|422.6|412.6|419.1|409.1|0
1648835400000|2022-04-01 17:50:00|421.6|411.6|418.4|408.4|423.8|413.8|415.6|405.6|0
1648835700000|2022-04-01 17:55:00|419.2|409.2|416.7|406.7|419.2|409.2|414.5|404.5|0
1648836000000|2022-04-01 18:00:00|417.6|407.6|410.4|400.4|419.3|409.3|410|400|0
1648836300000|2022-04-01 18:05:00|409.1|399.1|409.5|399.5|411|401|403.1|393.1|0
1648836600000|2022-04-01 18:10:00|410.3|400.3|406|396|412.5|402.5|406|396|0
1648836900000|2022-04-01 18:15:00|405.2|395.2|405.3|395.3|406|396|401.9|391.9|0
1648837200000|2022-04-01 18:20:00|404.5|394.5|403.1|393.1|406.4|396.4|399.1|389.1|0
1648837500000|2022-04-01 18:25:00|403.4|393.4|395.8|385.8|403.9|393.9|395.8|385.8|0
1648837800000|2022-04-01 18:30:00|395.7|385.7|389.3|379.3|396.3|386.3|389.3|379.3|0
1648838100000|2022-04-01 18:35:00|389.1|379.1|393.9|383.9|396|386|388.8|378.8|0
1648838400000|2022-04-01 18:40:00|393.8|383.8|389.9|379.9|394|384|387.6|377.6|0
1648838700000|2022-04-01 18:45:00|390|380|391.9|381.9|394.1|384.1|385.9|375.9|0
1648839000000|2022-04-01 18:50:00|391.6|381.6|396.5|386.5|397.4|387.4|391|381|0
1648839300000|2022-04-01 18:55:00|396.2|386.2|398.1|388.1|399.8|389.8|393.1|383.1|0
1648839600000|2022-04-01 19:00:00|399.5|389.5|393.3|383.3|399.5|389.5|390|380|0
1648839900000|2022-04-01 19:05:00|393.8|383.8|398.4|388.4|398.9|388.9|389.4|379.4|0
1648840200000|2022-04-01 19:10:00|398.3|388.3|399.3|389.3|404.6|394.6|396|386|0
1648840500000|2022-04-01 19:15:00|398.9|388.9|410.7|400.7|410.7|400.7|396.6|386.6|0
1648840800000|2022-04-01 19:20:00|412.1|402.1|413|403|415.9|405.9|403.2|393.2|0
1648841100000|2022-04-01 19:25:00|413.3|403.3|410.7|400.7|413.9|403.9|409|399|0
1648841400000|2022-04-01 19:30:00|409.9|399.9|416.6|406.6|418.9|408.9|408.3|398.3|0
1648841700000|2022-04-01 19:35:00|416.1|406.1|414|404|419.5|409.5|413.1|403.1|0
1648842000000|2022-04-01 19:40:00|414.5|404.5|417.2|407.2|418.9|408.9|409.5|399.5|0
1648842300000|2022-04-01 19:45:00|417.3|407.3|410.7|400.7|419.2|409.2|410.5|400.5|0
1648842600000|2022-04-01 19:50:00|402.9|392.9|386.2|374.2|404.8|394.8|385.2|373.2|0
1648842900000|2022-04-01 19:55:00|385.2|373.2|381.5|369.5|386.9|374.9|378.9|366.9|0
1648843200000|2022-04-01 20:00:00|382.5|370.5|380.9|370.9|385.9|373.9|379.9|369.9|0
1648843500000|2022-04-01 20:05:00|381.3|371.3|385.5|375.5|386|376|381.3|371.3|0
1648843800000|2022-04-01 20:10:00|385.6|375.6|390.7|380.7|390.9|380.9|385.6|375.6|0
1649079300000|2022-04-04 13:35:00|357.4|347.4|355.1|345.1|360.2|350.2|351.7|341.7|0
1649079600000|2022-04-04 13:40:00|354.6|344.6|351|341|361.4|351.4|345.1|335.1|0
1649079900000|2022-04-04 13:45:00|349.5|339.5|345.1|335.1|353.8|343.8|345.1|335.1|0
1649080200000|2022-04-04 13:50:00|345.7|335.7|340.2|330.2|345.7|335.7|339.1|329.1|0
1649080500000|2022-04-04 13:55:00|339.6|329.6|341.4|331.4|341.4|331.4|333.5|323.5|0
1649080800000|2022-04-04 14:00:00|339.3|329.3|337.2|327.2|340.9|330.9|332.9|322.9|0
1649081100000|2022-04-04 14:05:00|337.4|327.4|338.5|328.5|339.7|329.7|334.7|324.7|0
1649081400000|2022-04-04 14:10:00|337.3|327.3|339.7|329.7|341.7|331.7|331.7|321.7|0
1649081700000|2022-04-04 14:15:00|340.2|330.2|342.9|332.9|347.2|337.2|338.7|328.7|0
1649082000000|2022-04-04 14:20:00|342.6|332.6|340|330|344.9|334.9|338.7|328.7|0
1649082300000|2022-04-04 14:25:00|339.7|329.7|332.8|322.8|341.8|331.8|332.6|322.6|0
1649082600000|2022-04-04 14:30:00|332.2|322.2|335.4|325.4|337.7|327.7|332.2|322.2|0
1649082900000|2022-04-04 14:35:00|335.7|325.7|328.4|318.4|338.1|328.1|325.8|315.8|0
1649083200000|2022-04-04 14:40:00|328.2|318.2|333.6|323.6|336|326|328.2|318.2|0
1649083500000|2022-04-04 14:45:00|333|323|331.4|321.4|337.1|327.1|329.6|319.6|0
1649083800000|2022-04-04 14:50:00|331|321|330|320|331.4|321.4|327.2|317.2|0
1649084100000|2022-04-04 14:55:00|331.2|321.2|329|319|331.6|321.6|327.7|317.7|0
1649084400000|2022-04-04 15:00:00|329.2|319.2|320.4|310.4|329.2|319.2|320.4|310.4|0
1649084700000|2022-04-04 15:05:00|320.7|310.7|318.8|308.8|321.2|311.2|318.7|308.7|0
1649085000000|2022-04-04 15:10:00|319.5|309.5|317.7|307.7|323.8|313.8|313.2|303.2|0
1649085300000|2022-04-04 15:15:00|317.5|307.5|320.4|310.4|321.8|311.8|317.5|307.5|0
1649085600000|2022-04-04 15:20:00|321.2|311.2|319.5|309.5|321.9|311.9|318.9|308.9|0
1649085900000|2022-04-04 15:25:00|319|309|316.4|306.4|320.2|310.2|316.3|306.3|0
1649086200000|2022-04-04 15:30:00|315.8|305.8|317.2|307.2|318.2|308.2|313.6|303.6|0
1649086500000|2022-04-04 15:35:00|316.9|306.9|316.8|306.8|320.2|310.2|316.8|306.8|0
1649086800000|2022-04-04 15:40:00|316.9|306.9|315.9|305.9|317|307|314.2|304.2|0
1649087100000|2022-04-04 15:45:00|315.4|305.4|312.4|302.4|317.1|307.1|311.4|301.4|0
1649087400000|2022-04-04 15:50:00|314.5|304.5|312.8|302.8|314.7|304.7|312.8|302.8|0
1649087700000|2022-04-04 15:55:00|312.7|302.7|315.5|305.5|316.4|306.4|312.6|302.6|0
1649088000000|2022-04-04 16:00:00|315.7|305.7|315.8|305.8|316.8|306.8|314.3|304.3|0
1649088300000|2022-04-04 16:05:00|315.7|305.7|316.2|306.2|317.4|307.4|315.4|305.4|0
1649088600000|2022-04-04 16:10:00|316|306|314.5|304.5|317.8|307.8|314.4|304.4|0
1649088900000|2022-04-04 16:15:00|314.4|304.4|314.5|304.5|315.7|305.7|313.5|303.5|0
1649089200000|2022-04-04 16:20:00|314.6|304.6|314.5|304.5|315.5|305.5|313.7|303.7|0
1649089500000|2022-04-04 16:25:00|314.3|304.3|312.6|302.6|315.1|305.1|312.2|302.2|0
1649089800000|2022-04-04 16:30:00|312.4|302.4|311.2|301.2|313.1|303.1|310.3|300.3|0
1649090100000|2022-04-04 16:35:00|311|301|314.7|304.7|315.6|305.6|310.2|300.2|0
1649090400000|2022-04-04 16:40:00|314.4|304.4|313|303|317.7|307.7|312.8|302.8|0
1649090700000|2022-04-04 16:45:00|313.2|303.2|313.4|303.4|315.4|305.4|312.8|302.8|0
1649091000000|2022-04-04 16:50:00|313.6|303.6|312.7|302.7|314.8|304.8|312.4|302.4|0
1649091300000|2022-04-04 16:55:00|313.2|303.2|314.9|304.9|315.3|305.3|313.2|303.2|0
1649091600000|2022-04-04 17:00:00|315.1|305.1|315.9|305.9|317.9|307.9|314.6|304.6|0
1649091900000|2022-04-04 17:05:00|315.7|305.7|314.5|304.5|317.2|307.2|313.7|303.7|0
1649092200000|2022-04-04 17:10:00|314.6|304.6|316|306|316.7|306.7|314.6|304.6|0
1649092500000|2022-04-04 17:15:00|316.2|306.2|314.3|304.3|317.7|307.7|313.5|303.5|0
1649092800000|2022-04-04 17:20:00|314.4|304.4|310|300|315.4|305.4|309.9|299.9|0
1649093100000|2022-04-04 17:25:00|309.9|299.9|309.3|299.3|310.8|300.8|308.5|298.5|0
1649093400000|2022-04-04 17:30:00|309.1|299.1|309.1|299.1|310.6|300.6|308.4|298.4|0
1649093700000|2022-04-04 17:35:00|309|299|310.1|300.1|311.5|301.5|308.6|298.6|0
1649094000000|2022-04-04 17:40:00|309.7|299.7|308.9|298.9|311.6|301.6|308.9|298.9|0
1649094300000|2022-04-04 17:45:00|308.8|298.8|309.5|299.5|309.7|299.7|308.7|298.7|0
1649094600000|2022-04-04 17:50:00|309.1|299.1|308.2|298.2|309.1|299.1|307.3|297.3|0
1649094900000|2022-04-04 17:55:00|308.1|298.1|307.6|297.6|308.1|298.1|304.9|294.9|0
1649095200000|2022-04-04 18:00:00|308.1|298.1|308.7|298.7|310.1|300.1|306|296|0
1649095500000|2022-04-04 18:05:00|308.9|298.9|317.7|307.7|318|308|308.2|298.2|0
1649095800000|2022-04-04 18:10:00|317.3|307.3|315|305|318.3|308.3|314.4|304.4|0
1649096100000|2022-04-04 18:15:00|315.3|305.3|311.5|301.5|316.4|306.4|310.8|300.8|0
1649096400000|2022-04-04 18:20:00|311.7|301.7|310.5|300.5|312.3|302.3|310.5|300.5|0
1649096700000|2022-04-04 18:25:00|310.6|300.6|307.1|297.1|311.6|301.6|306.6|296.6|0
1649097000000|2022-04-04 18:30:00|306.9|296.9|304|294|308.2|298.2|303.9|293.9|0
1649097300000|2022-04-04 18:35:00|303.9|293.9|304|294|304.6|294.6|303.3|293.3|0
1649097600000|2022-04-04 18:40:00|303.8|293.8|303.2|293.2|304.6|294.6|302.8|292.8|0
1649097900000|2022-04-04 18:45:00|303|293|301.8|291.8|303.1|293.1|299.8|289.8|0
1649098200000|2022-04-04 18:50:00|301.7|291.7|300.7|290.7|304.2|294.2|300.7|290.7|0
1649098500000|2022-04-04 18:55:00|300.4|290.4|303|293|303.4|293.4|300.2|290.2|0
1649098800000|2022-04-04 19:00:00|302.6|292.6|303.1|293.1|306.1|296.1|301.6|291.6|0
1649099100000|2022-04-04 19:05:00|302.9|292.9|300.8|290.8|303.2|293.2|300.2|290.2|0
1649099400000|2022-04-04 19:10:00|300|290|301.5|291.5|303.9|293.9|299.3|289.3|0
1649099700000|2022-04-04 19:15:00|301.6|291.6|302.1|292.1|302.7|292.7|300.1|290.1|0
1649100000000|2022-04-04 19:20:00|301.8|291.8|298.4|288.4|301.8|291.8|298|288|0
1649100300000|2022-04-04 19:25:00|298.3|288.3|299.7|289.7|300.4|290.4|297.9|287.9|0
1649100600000|2022-04-04 19:30:00|299.5|289.5|298.2|288.2|300.5|290.5|296.9|286.9|0
1649100900000|2022-04-04 19:35:00|298.4|288.4|297.6|287.6|300.8|290.8|297.1|287.1|0
1649101200000|2022-04-04 19:40:00|297.7|287.7|301.9|291.9|302|292|296.3|286.3|0
1649101500000|2022-04-04 19:45:00|302.5|292.5|301.5|291.5|303|293|297.9|287.9|0
1649101800000|2022-04-04 19:50:00|297.7|287.7|297.1|287.1|300.2|290.2|296.2|286.2|0
1649102100000|2022-04-04 19:55:00|299.5|289.5|294.3|284.3|301.1|291.1|294.3|284.3|0
1649102400000|2022-04-04 20:00:00|293.8|283.8|295.4|285.4|295.7|285.7|292.6|282.6|0
1649102700000|2022-04-04 20:05:00|295.5|285.5|296.3|286.3|296.7|286.7|294.5|284.5|0
1649103000000|2022-04-04 20:10:00|296.2|286.2|296.8|286.8|296.9|286.9|295.6|285.6|0
1649165700000|2022-04-05 13:35:00|305.4|295.4|307.2|297.2|314.8|304.8|301.6|291.6|0
1649166000000|2022-04-05 13:40:00|307.4|297.4|314.8|304.8|316.3|306.3|306.3|296.3|0
1649166300000|2022-04-05 13:45:00|312.9|302.9|312.7|302.7|314.2|304.2|309.3|299.3|0
1649166600000|2022-04-05 13:50:00|312.8|302.8|322.3|312.3|323|313|311.1|301.1|0
1649166900000|2022-04-05 13:55:00|322.4|312.4|318.5|308.5|322.5|312.5|317.8|307.8|0
1649167200000|2022-04-05 14:00:00|318.6|308.6|314.7|304.7|324.1|314.1|307.3|297.3|0
1649167500000|2022-04-05 14:05:00|314.8|304.8|337.4|325.4|341.1|331.1|314.8|304.8|0
1649167800000|2022-04-05 14:10:00|338.8|326.8|336.5|324.5|339.8|327.8|334|322|0
1649168100000|2022-04-05 14:15:00|336.8|324.8|344.8|332.8|348.2|336.2|336.8|324.8|0
1649168400000|2022-04-05 14:20:00|343.9|331.9|340.1|328.1|347.8|335.8|338.5|326.5|0
1649168700000|2022-04-05 14:25:00|340.6|328.6|339.6|327.6|345.3|333.3|337.7|325.7|0
1649169000000|2022-04-05 14:30:00|339.7|327.7|343.7|331.7|344.1|332.1|336.9|324.9|0
1649169300000|2022-04-05 14:35:00|342.7|330.7|351.3|339.3|353|341|337.2|325.2|0
1649169600000|2022-04-05 14:40:00|351.9|339.9|350.5|338.5|354.1|342.1|349.4|337.4|0
1649169900000|2022-04-05 14:45:00|350.7|338.7|344|332|351.6|339.6|343.3|331.3|0
1649170200000|2022-04-05 14:50:00|343.8|331.8|334.9|322.9|346.2|334.2|334.7|322.7|0
1649170500000|2022-04-05 14:55:00|335.1|323.1|339.9|327.9|341.8|329.8|335.1|323.1|0
1649170800000|2022-04-05 15:00:00|339.6|327.6|347|335|350.8|338.8|337.1|325.1|0
1649171100000|2022-04-05 15:05:00|346.3|334.3|348|336|349.8|337.8|342.2|330.2|0
1649171400000|2022-04-05 15:10:00|348.3|336.3|345.8|333.8|353.1|341.1|344.4|332.4|0
1649171700000|2022-04-05 15:15:00|346.2|334.2|353.9|341.9|355.6|343.6|345.5|333.5|0
1649172000000|2022-04-05 15:20:00|353.8|341.8|355.8|343.8|355.8|343.8|348.5|336.5|0
1649172300000|2022-04-05 15:25:00|356|344|353.1|341.1|356.8|344.8|352.6|340.6|0
1649172600000|2022-04-05 15:30:00|353.7|341.7|350.6|338.6|355.9|343.9|350.2|338.2|0
1649172900000|2022-04-05 15:35:00|350.8|338.8|364|352|365|353|350.3|338.3|0
1649173200000|2022-04-05 15:40:00|363.6|351.6|360.9|350.9|364.6|352.6|359.6|348.1|0
1649173500000|2022-04-05 15:45:00|361.7|351.7|362.4|352.4|364.8|354.8|360.9|350.9|0
1649173800000|2022-04-05 15:50:00|362|352|362.1|352.1|364.5|354.5|357.8|347.8|0
1649174100000|2022-04-05 15:55:00|362.2|352.2|365.1|355.1|366|356|360.9|350.9|0
1649174400000|2022-04-05 16:00:00|365.5|355.5|363.1|353.1|367.4|357.4|360.4|350.4|0
1649174700000|2022-04-05 16:05:00|362.5|352.5|361.6|351.6|363.1|353.1|359.2|349.2|0
1649175000000|2022-04-05 16:10:00|361.5|351.5|362.7|352.7|363.9|353.9|360.5|350.5|0
1649175300000|2022-04-05 16:15:00|362.8|352.8|371.3|361.3|371.5|361.5|362.4|352.4|0
1649175600000|2022-04-05 16:20:00|371|361|371.9|361.9|374.8|364.8|369.5|359.5|0
1649175900000|2022-04-05 16:25:00|371.8|361.8|376|366|377.2|367.2|366.4|356.4|0
1649176200000|2022-04-05 16:30:00|376.1|366.1|374.5|364.5|377.7|367.7|373.2|363.2|0
1649176500000|2022-04-05 16:35:00|375|365|372.1|362.1|376.8|366.8|371.2|361.2|0
1649176800000|2022-04-05 16:40:00|373.2|363.2|374.8|364.8|375.8|365.8|370.7|360.7|0
1649177100000|2022-04-05 16:45:00|374.7|364.7|368.7|358.7|375.9|365.9|368.7|358.7|0
1649177400000|2022-04-05 16:50:00|368.9|358.9|368|358|370.1|360.1|366|356|0
1649177700000|2022-04-05 16:55:00|367.6|357.6|365.5|355.5|368.3|358.3|364.5|354.5|0
1649178000000|2022-04-05 17:00:00|365.4|355.4|365.2|355.2|367.7|357.7|364.7|354.7|0
1649178300000|2022-04-05 17:05:00|366|356|357.3|347.3|368.4|358.4|357.3|347.3|0
1649178600000|2022-04-05 17:10:00|357.2|347.2|355.1|345.1|357.9|347.9|354.8|344.8|0
1649178900000|2022-04-05 17:15:00|355.6|345.6|341.9|331.9|357.2|347.2|341.9|331.9|0
1649179200000|2022-04-05 17:20:00|348.6|338.6|351.5|341.5|352.2|342.2|348.5|338.5|0
1649179500000|2022-04-05 17:25:00|351.6|341.6|354.2|344.2|355.3|345.3|351|341|0
1649179800000|2022-04-05 17:30:00|354.1|344.1|358.9|348.9|359.9|349.9|354|344|0
1649180100000|2022-04-05 17:35:00|358.8|348.8|360.9|350.9|361.2|351.2|358.8|348.8|0
1649180400000|2022-04-05 17:40:00|361|351|367.2|357.2|367.2|357.2|361|351|0
1649180700000|2022-04-05 17:45:00|367.1|357.1|370.1|360.1|371.2|361.2|365.9|355.9|0
1649181000000|2022-04-05 17:50:00|371.3|361.3|371.8|361.8|373.9|363.9|369.9|359.9|0
1649181300000|2022-04-05 17:55:00|371.2|361.2|366.8|356.8|372.5|362.5|366.3|356.3|0
1649181600000|2022-04-05 18:00:00|367|357|368.8|358.8|370.2|360.2|364.6|354.6|0
1649181900000|2022-04-05 18:05:00|368.5|358.5|369.2|359.2|370.4|360.4|365.6|355.6|0
1649182200000|2022-04-05 18:10:00|369.1|359.1|365|355|370.8|360.8|364.6|354.6|0
1649182500000|2022-04-05 18:15:00|365.2|355.2|357.8|347.8|367.1|357.1|357.7|347.7|0
1649182800000|2022-04-05 18:20:00|357.7|347.7|360.8|350.8|362.7|352.7|356.4|346.4|0
1649183100000|2022-04-05 18:25:00|361.2|351.2|363.2|353.2|363.9|353.9|358.1|348.1|0
1649183400000|2022-04-05 18:30:00|363.3|353.3|364|354|365.1|355.1|361.6|351.6|0
1649183700000|2022-04-05 18:35:00|363.8|353.8|367.9|357.9|368.9|358.9|359.4|349.4|0
1649184000000|2022-04-05 18:40:00|367.8|357.8|359.8|349.8|369|359|359.2|349.2|0
1649184300000|2022-04-05 18:45:00|360|350|360.5|350.5|363.6|353.6|356.9|346.9|0
1649184600000|2022-04-05 18:50:00|360|350|361.2|351.2|362.7|352.7|357.9|347.9|0
1649184900000|2022-04-05 18:55:00|360.7|350.7|367.3|357.3|368.6|358.6|358.6|348.6|0
1649185200000|2022-04-05 19:00:00|367|357|373|363|373.5|363.5|364.1|354.1|0
1649185500000|2022-04-05 19:05:00|373.2|363.2|377.1|367.1|378|368|372.5|362.5|0
1649185800000|2022-04-05 19:10:00|376.8|366.8|390.7|380.7|391.8|381.8|376.3|366.3|0
1649186100000|2022-04-05 19:15:00|390.4|380.4|393.4|383.4|394|384|389.4|379.4|0
1649186400000|2022-04-05 19:20:00|393.1|383.1|386.4|376.4|394.9|384.9|386.2|376.2|0
1649186700000|2022-04-05 19:25:00|386.5|376.5|390.6|380.6|392.4|382.4|386.5|376.5|0
1649187000000|2022-04-05 19:30:00|391|381|396|386|397.1|387.1|391|381|0
1649187300000|2022-04-05 19:35:00|396.1|386.1|396.3|386.3|398.9|388.9|392.6|382.6|0
1649187600000|2022-04-05 19:40:00|394.9|384.9|393.3|383.3|398.3|388.3|392.1|382.1|0
1649187900000|2022-04-05 19:45:00|392.5|382.5|399.8|389.8|400.2|390.2|391.9|381.9|0
1649188200000|2022-04-05 19:50:00|399.2|389.2|389.4|379.4|399.2|389.2|385.6|375.6|0
1649188500000|2022-04-05 19:55:00|387|377|387.2|377.2|394.1|384.1|385.5|375.5|0
1649188800000|2022-04-05 20:00:00|386.1|376.1|383.5|373.5|386.6|376.6|383.5|373.5|0
1649189100000|2022-04-05 20:05:00|382.9|372.9|383.8|373.8|385.6|375.6|382.7|372.7|0
1649189400000|2022-04-05 20:10:00|384.5|374.5|385.3|375.3|385.4|375.4|383.9|373.9|0
1649252100000|2022-04-06 13:35:00|468.4|458.4|473.9|463.9|479.2|469.2|465.3|455.3|0
1649252400000|2022-04-06 13:40:00|480.4|470.4|498.6|486.6|498.6|487.3|477.1|467.1|0
1649252700000|2022-04-06 13:45:00|499.8|487.8|510.4|498.4|511.8|499.8|497.5|485.5|0
1649253000000|2022-04-06 13:50:00|510.5|498.5|512.3|500.3|515.2|503.2|506.3|494.3|0
1649253300000|2022-04-06 13:55:00|512|500|508.4|496.4|516.6|504.6|499.2|487.2|0
1649253600000|2022-04-06 14:00:00|507.6|495.6|523|511|525.1|513.1|507.2|495.2|0
1649253900000|2022-04-06 14:05:00|522|510|527.2|515.2|529.9|517.9|520.5|508.5|0
1649254200000|2022-04-06 14:10:00|528.4|516.4|524.2|512.2|530.8|518.8|521.8|509.8|0
1649254500000|2022-04-06 14:15:00|524.3|512.3|516.2|504.2|524.3|512.3|512.5|500.5|0
1649254800000|2022-04-06 14:20:00|516.8|504.8|516.1|504.1|521.4|509.4|512.8|500.8|0
1649255100000|2022-04-06 14:25:00|519|507|528|516|528|516|516|504|0
1649255400000|2022-04-06 14:30:00|526.7|514.7|526.4|514.4|530.9|518.9|518.8|506.8|0
1649255700000|2022-04-06 14:35:00|525.2|513.2|520.9|508.9|529.8|517.8|520.3|508.3|0
1649256000000|2022-04-06 14:40:00|522.8|510.8|512.5|500.5|527.9|515.9|510.4|498.4|0
1649256300000|2022-04-06 14:45:00|513.4|501.4|510.2|500.2|515.6|504|504.6|494.6|0
1649256600000|2022-04-06 14:50:00|510.1|500.1|518.9|508.9|520.8|510.8|508.9|498.9|0
1649256900000|2022-04-06 14:55:00|518.2|508.2|522.5|512.5|522.5|512.5|514.2|504.2|0
1649257200000|2022-04-06 15:00:00|523.1|513.1|517|507|526.2|516.2|514.8|504.8|0
1649257500000|2022-04-06 15:05:00|517.1|507.1|530.5|520.5|532|522|515.8|505.8|0
1649257800000|2022-04-06 15:10:00|530.7|520.7|527.3|517.3|532.2|522.2|524.5|514.5|0
1649258100000|2022-04-06 15:15:00|526.5|516.5|531.4|521.4|533.2|523.2|523.6|513.6|0
1649258400000|2022-04-06 15:20:00|532|522|519.9|509.9|532|522|512.4|502.4|0
1649258700000|2022-04-06 15:25:00|520.5|510.5|521.1|511.1|525|515|517.4|507.4|0
1649259000000|2022-04-06 15:30:00|519.6|509.6|527.4|517.4|530.4|520.4|518.3|508.3|0
1649259300000|2022-04-06 15:35:00|527.1|517.1|525.7|515.7|528|518|523.8|513.8|0
1649259600000|2022-04-06 15:40:00|525|515|516.1|506.1|525.8|515.8|515|505|0
1649259900000|2022-04-06 15:45:00|515.1|505.1|511.4|501.4|519.9|509.9|508.1|498.1|0
1649260200000|2022-04-06 15:50:00|511.1|501.1|509.5|499.5|513.3|503.3|504.8|494.8|0
1649260500000|2022-04-06 15:55:00|510|500|514.8|504.8|518.5|508.5|507.7|497.7|0
1649260800000|2022-04-06 16:00:00|514.4|504.4|520.3|510.3|520.3|510.3|511.9|501.9|0
1649261100000|2022-04-06 16:05:00|519.1|509.1|519.7|509.7|521.7|511.7|514.9|504.9|0
1649261400000|2022-04-06 16:10:00|519.6|509.6|525.9|515.9|526.8|516.8|517.8|507.8|0
1649261700000|2022-04-06 16:15:00|526.8|516.8|530.6|520.6|531.8|521.8|526.3|516.3|0
1649262000000|2022-04-06 16:20:00|530.9|520.9|535.1|525.1|538.6|528.6|530.6|520.6|0
1649262300000|2022-04-06 16:25:00|534.5|524.5|536.4|526.4|538.2|528.2|533.8|523.8|0
1649262600000|2022-04-06 16:30:00|536.7|526.7|531.6|521.6|540.1|530.1|529.6|519.6|0
1649262900000|2022-04-06 16:35:00|533.1|523.1|534.7|524.7|537.2|527.2|531.5|521.5|0
1649263200000|2022-04-06 16:40:00|535.3|525.3|535.1|525.1|537.4|527.4|530.8|520.8|0
1649263500000|2022-04-06 16:45:00|536|526|533.2|523.2|541.8|531.8|531.2|521.2|0
1649263800000|2022-04-06 16:50:00|533.7|523.7|531.4|521.4|536.2|526.2|531|521|0
1649264100000|2022-04-06 16:55:00|531|521|531.3|521.3|533.1|523.1|528|518|0
1649264400000|2022-04-06 17:00:00|532|522|536.2|526.2|537.4|527.4|530.9|520.9|0
1649264700000|2022-04-06 17:05:00|535.6|525.6|533.5|523.5|536.2|526.2|530.2|520.2|0
1649265000000|2022-04-06 17:10:00|529.7|519.7|534.5|524.5|537.2|527.2|528.5|518.5|0
1649265300000|2022-04-06 17:15:00|534.9|524.9|526.4|516.4|536.7|526.7|525.6|515.6|0
1649265600000|2022-04-06 17:20:00|526.9|516.9|522.2|512.2|527.5|517.5|520.5|510.5|0
1649265900000|2022-04-06 17:25:00|522.4|512.4|519.8|509.8|524.3|514.3|519.6|509.6|0
1649266200000|2022-04-06 17:30:00|518.1|508.1|511.2|501.2|519.3|509.3|508.1|498.1|0
1649266500000|2022-04-06 17:35:00|510.9|500.9|504.7|494.7|515.4|505.4|504.5|494.5|0
1649266800000|2022-04-06 17:40:00|504.8|494.8|493|483|506.3|496.3|490.6|480.6|0
1649267100000|2022-04-06 17:45:00|493.3|483.3|487.2|475.2|500.2|490.2|486.5|474.5|0
1649267400000|2022-04-06 17:50:00|487.5|475.5|489.2|477.2|492.3|480.3|485.2|473.2|0
1649267700000|2022-04-06 17:55:00|489.5|477.5|498.8|486.8|498.8|486.8|488.2|476.2|0
1649268000000|2022-04-06 18:00:00|497|485|469.7|457.7|506.3|494.3|460.2|448.2|0
1649268300000|2022-04-06 18:05:00|472.5|460.5|515.6|503.6|517.3|505.3|471.2|459.2|0
1649268600000|2022-04-06 18:10:00|518.6|506.6|528.8|516.8|529.2|517.2|512.6|500.6|0
1649268900000|2022-04-06 18:15:00|530.1|518.1|549.3|537.3|551.3|539.3|529.9|517.9|0
1649269200000|2022-04-06 18:20:00|550.2|538.2|542.1|530.1|551.9|539.9|537.6|525.6|0
1649269500000|2022-04-06 18:25:00|539.6|527.6|531.9|519.9|543.5|531.5|527.4|515.4|0
1649269800000|2022-04-06 18:30:00|532|520|490.5|480.5|532.4|520.4|485.3|475.3|0
1649270100000|2022-04-06 18:35:00|490|480|501.9|489.9|508.9|496.9|469.1|457.1|0
1649270400000|2022-04-06 18:40:00|503.3|491.3|496.8|484.8|514.2|502.2|492.4|480.4|0
1649270700000|2022-04-06 18:45:00|496|484|506.2|496.2|510.4|500.4|487.8|475.8|0
1649271000000|2022-04-06 18:50:00|503.5|493.5|487.7|477.7|505.2|495.2|484.9|474.9|0
1649271300000|2022-04-06 18:55:00|485.7|475.7|465.7|455.7|487.2|477.2|465.6|455.6|0
1649271600000|2022-04-06 19:00:00|464.3|454.3|451.7|441.7|464.9|454.9|448.1|438.1|0
1649271900000|2022-04-06 19:05:00|452.3|442.3|470.6|460.6|473.6|463.6|452.3|442.3|0
1649272200000|2022-04-06 19:10:00|469.4|459.4|468.5|458.5|477.5|467.5|461.7|451.7|0
1649272500000|2022-04-06 19:15:00|466.7|456.7|481.6|471.6|481.6|471.6|459.9|449.9|0
1649272800000|2022-04-06 19:20:00|481.5|471.5|495.2|485.2|497.5|487.5|479.4|469.4|0
1649273100000|2022-04-06 19:25:00|494.9|484.9|506.3|496.3|508|498|494.1|484.1|0
1649273400000|2022-04-06 19:30:00|507.3|497.3|512.3|502.3|514.5|504.5|498.4|488.4|0
1649273700000|2022-04-06 19:35:00|510.7|500.7|492.8|482.8|513.7|503.7|490.5|480.5|0
1649274000000|2022-04-06 19:40:00|493.5|483.5|486.9|476.9|501.3|491.3|484.9|474.9|0
1649274300000|2022-04-06 19:45:00|489.7|479.7|478.3|468.3|490.4|480.4|470.1|460.1|0
1649274600000|2022-04-06 19:50:00|475.2|465.2|491.9|481.9|492.6|482.6|472|462|0
1649274900000|2022-04-06 19:55:00|491.7|481.7|490.6|480.6|494.9|484.9|480.2|470.2|0
1649275200000|2022-04-06 20:00:00|490|480|488.6|478.6|494|484|488.4|478.4|0
1649275500000|2022-04-06 20:05:00|488.5|478.5|488.3|478.3|489.5|479.5|487.2|477.2|0
1649275800000|2022-04-06 20:10:00|488.4|478.4|491.9|481.9|491.9|481.9|486.9|476.9|0
1649338500000|2022-04-07 13:35:00|479.5|469.5|476.8|466.8|487.6|477.6|468.4|458.4|0
1649338800000|2022-04-07 13:40:00|474.7|464.7|495.1|485.1|497.1|487.1|469.9|459.9|0
1649339100000|2022-04-07 13:45:00|493.5|483.5|506.4|496.4|509.3|499.3|489.4|479.4|0
1649339400000|2022-04-07 13:50:00|507|497|480.3|470.3|507|497|477.3|467.3|0
1649339700000|2022-04-07 13:55:00|478.9|468.9|474.4|464.4|484.1|474.1|471.3|461.3|0
1649340000000|2022-04-07 14:00:00|473.7|463.7|477|467|482.1|472.1|458.6|448.6|0
1649340300000|2022-04-07 14:05:00|477.8|467.8|488|478|492.1|482.1|472.9|462.9|0
1649340600000|2022-04-07 14:10:00|487.4|477.4|475.5|465.5|493.3|483.3|472.1|462.1|0
1649340900000|2022-04-07 14:15:00|476.2|466.2|486.9|476.9|489.1|479.1|476.2|466.2|0
1649341200000|2022-04-07 14:20:00|487.9|477.9|490.4|480.4|499.9|489.9|487.4|477.4|0
1649341500000|2022-04-07 14:25:00|490.6|480.6|493.5|483.5|495.4|485.4|484|474|0
1649341800000|2022-04-07 14:30:00|493|483|488.9|478.9|499.1|489.1|481.9|471.9|0
1649342100000|2022-04-07 14:35:00|489.1|479.1|502.3|492.3|503.3|493.3|478.1|468.1|0
1649342400000|2022-04-07 14:40:00|502|492|516.8|506.8|520.1|510.1|502|492|0
1649342700000|2022-04-07 14:45:00|515.8|505.8|521.6|511.6|525.9|515.9|513.5|503.5|0
1649343000000|2022-04-07 14:50:00|520.1|510.1|510.1|500.1|520.1|510.1|505.5|495.5|0
1649343300000|2022-04-07 14:55:00|508.9|498.9|508.8|498.8|512.9|502.9|503.2|493.2|0
1649343600000|2022-04-07 15:00:00|510.5|500.5|504.6|494.6|510.5|500.5|496.1|486.1|0
1649343900000|2022-04-07 15:05:00|505.8|495.8|514.5|504.5|515.6|505.6|503.3|493.3|0
1649344200000|2022-04-07 15:10:00|514|504|518.3|508.3|525.7|515.7|508.9|498.9|0
1649344500000|2022-04-07 15:15:00|519.2|509.2|521.9|511.9|525.4|515.4|517.5|507.5|0
1649344800000|2022-04-07 15:20:00|522|512|517.6|507.6|524.2|514.2|514.3|504.3|0
1649345100000|2022-04-07 15:25:00|517.8|507.8|527.4|517.4|530.7|520.7|513|503|0
1649345400000|2022-04-07 15:30:00|527.3|517.3|538.4|528.4|541.5|531.5|526.6|516.6|0
1649345700000|2022-04-07 15:35:00|537.8|527.8|531.4|521.4|537.8|527.8|528.1|518.1|0
1649346000000|2022-04-07 15:40:00|531|521|537.4|527.4|538.2|528.2|528.3|518.3|0
1649346300000|2022-04-07 15:45:00|538.1|528.1|536.7|526.7|538.2|528.2|526.8|516.8|0
1649346600000|2022-04-07 15:50:00|537.7|527.7|550.6|540.6|551.3|541.3|535.7|525.7|0
1649346900000|2022-04-07 15:55:00|550.5|540.5|542.7|532.7|551.2|541.2|542.5|532.5|0
1649347200000|2022-04-07 16:00:00|543.3|533.3|544.7|534.7|545.5|535.5|537.4|527.4|0
1649347500000|2022-04-07 16:05:00|544|534|535.9|525.9|544.7|534.7|534.8|524.8|0
1649347800000|2022-04-07 16:10:00|535|525|532.7|522.7|538.5|528.5|528.5|518.5|0
1649348100000|2022-04-07 16:15:00|532.8|522.8|537.1|527.1|540|530|531.7|521.7|0
1649348400000|2022-04-07 16:20:00|537.5|527.5|536.5|526.5|540.3|530.3|528|518|0
1649348700000|2022-04-07 16:25:00|536.6|526.6|542.1|532.1|546.5|536.5|533.8|523.8|0
1649349000000|2022-04-07 16:30:00|541.9|531.9|546.2|536.2|546.3|536.3|539.2|529.2|0
1649349300000|2022-04-07 16:35:00|547|537|552|542|552.3|542.3|544.3|534.3|0
1649349600000|2022-04-07 16:40:00|552.3|542.3|556.3|546.3|556.5|546.5|548.9|538.9|0
1649349900000|2022-04-07 16:45:00|556.2|546.2|564.5|554.5|564.5|554.5|552.1|542.1|0
1649350200000|2022-04-07 16:50:00|565.4|555.4|555.9|545.9|565.4|555.4|552.6|542.6|0
1649350500000|2022-04-07 16:55:00|556.1|546.1|550.3|540.3|556.2|546.2|547.4|537.4|0
1649350800000|2022-04-07 17:00:00|550.4|540.4|538.3|528.3|551.6|541.6|535.8|525.8|0
1649351100000|2022-04-07 17:05:00|539|529|534.8|524.8|541.8|531.8|534.3|524.3|0
1649351400000|2022-04-07 17:10:00|535.8|525.8|524.7|514.7|537.1|527.1|519|509|0
1649351700000|2022-04-07 17:15:00|525.4|515.4|520.3|510.3|528|518|516.9|506.9|0
1649352000000|2022-04-07 17:20:00|519.8|509.8|521.9|511.9|522.2|512.2|512.6|502.6|0
1649352300000|2022-04-07 17:25:00|521.7|511.7|510.5|500.5|522.3|512.3|506.3|496.3|0
1649352600000|2022-04-07 17:30:00|510.1|500.1|512.5|502.5|512.8|502.8|504.2|494.2|0
1649352900000|2022-04-07 17:35:00|512.4|502.4|517.4|507.4|517.4|507.4|506.6|496.6|0
1649353200000|2022-04-07 17:40:00|517|507|517.6|507.6|517.6|507.6|510|500|0
1649353500000|2022-04-07 17:45:00|510.5|500.5|520.5|510.5|521.6|511.6|504|494|0
1649353800000|2022-04-07 17:50:00|520.1|510.1|515|505|522|512|512.7|502.7|0
1649354100000|2022-04-07 17:55:00|516.1|506.1|494|484|516.5|506.5|492.4|482.4|0
1649354400000|2022-04-07 18:00:00|494.2|484.2|491.7|481.7|495|485|484.6|474.6|0
1649354700000|2022-04-07 18:05:00|491.4|481.4|486.7|476.7|498.9|488.9|486.7|476.7|0
1649355000000|2022-04-07 18:10:00|489|479|494|484|495.9|485.9|488.5|478.5|0
1649355300000|2022-04-07 18:15:00|494.2|484.2|502.2|492.2|504|494|492.1|482.1|0
1649355600000|2022-04-07 18:20:00|502.1|492.1|495|485|502.1|492.1|495|485|0
1649355900000|2022-04-07 18:25:00|494.8|484.8|500.2|490.2|501.8|491.8|479.8|469.8|0
1649356200000|2022-04-07 18:30:00|501.7|491.7|500.4|490.4|505|495|497.4|487.4|0
1649356500000|2022-04-07 18:35:00|499.5|489.5|496.8|486.8|505.2|495.2|495.3|485.3|0
1649356800000|2022-04-07 18:40:00|499.1|489.1|493.9|483.9|502.9|492.9|491.2|481.2|0
1649357100000|2022-04-07 18:45:00|493.3|483.3|488.4|478.4|499.4|489.4|484|474|0
1649357400000|2022-04-07 18:50:00|490.3|480.3|480.8|470.8|491.1|481.1|478|468|0
1649357700000|2022-04-07 18:55:00|480.2|470.2|469.1|459.1|480.2|470.2|467.9|457.9|0
1649358000000|2022-04-07 19:00:00|471.6|461.6|462.3|452.3|472|462|458.8|448.8|0
1649358300000|2022-04-07 19:05:00|462.9|452.9|456.4|446.4|473.6|463.6|454.5|444.5|0
1649358600000|2022-04-07 19:10:00|456.3|446.3|447.8|437.8|458.1|448.1|447.6|437.6|0
1649358900000|2022-04-07 19:15:00|447.4|437.4|451.9|441.9|453|443|445.2|435.2|0
1649359200000|2022-04-07 19:20:00|452.1|442.1|458.1|448.1|460.8|450.8|452.1|442.1|0
1649359500000|2022-04-07 19:25:00|457.6|447.6|462.8|452.8|464.4|454.4|454|444|0
1649359800000|2022-04-07 19:30:00|461.8|451.8|450.4|440.4|463.5|453.5|449.9|439.9|0
1649360100000|2022-04-07 19:35:00|450.6|440.6|450.3|440.3|455|445|449.4|439.4|0
1649360400000|2022-04-07 19:40:00|449.6|439.6|451|441|455.1|445.1|444.2|434.2|0
1649360700000|2022-04-07 19:45:00|450.7|440.7|457|447|459.7|449.7|444.1|434.1|0
1649361000000|2022-04-07 19:50:00|453.7|443.7|467.9|457.9|469.5|459.5|453.7|443.7|0
1649361300000|2022-04-07 19:55:00|468.9|458.9|470.2|460.2|478.2|468.2|468.9|458.9|0
1649361600000|2022-04-07 20:00:00|473.6|463.6|473.7|463.7|477|467|471.4|461.4|0
1649361900000|2022-04-07 20:05:00|472.9|462.9|472.4|462.4|474.1|464.1|470.1|460.1|0
1649362200000|2022-04-07 20:10:00|472.3|462.3|472.7|462.7|472.8|462.8|469.9|459.9|0
1649424900000|2022-04-08 13:35:00|522.4|512.4|528|518|532.1|522.1|520.2|510.2|0
1649425200000|2022-04-08 13:40:00|529.9|519.9|537.5|527.5|539.9|529.9|526.1|516.1|0
1649425500000|2022-04-08 13:45:00|537.2|527.2|529.5|519.5|541.7|531.7|521|511|0
1649425800000|2022-04-08 13:50:00|529.6|519.6|550.7|540.7|551.7|541.7|528.4|518.4|0
1649426100000|2022-04-08 13:55:00|551.4|541.4|551.1|541.1|556.5|546.5|546.3|536.3|0
1649426400000|2022-04-08 14:00:00|554.1|544.1|535.8|525.8|554.7|544.7|535.3|525.3|0
1649426700000|2022-04-08 14:05:00|536.5|526.5|528.7|518.7|545.1|535.1|524.7|514.7|0
1649427000000|2022-04-08 14:10:00|528.9|518.9|537.5|527.5|548.1|538.1|528.1|518.1|0
1649427300000|2022-04-08 14:15:00|537.3|527.3|538.9|528.9|548.8|538.8|535.6|525.6|0
1649427600000|2022-04-08 14:20:00|538.8|528.8|529|519|538.8|528.8|525.3|515.3|0
1649427900000|2022-04-08 14:25:00|528|518|518.3|508.3|531.2|521.2|514.9|504.9|0
1649428200000|2022-04-08 14:30:00|518.1|508.1|515.9|505.9|521.9|511.9|509.8|499.8|0
1649428500000|2022-04-08 14:35:00|516.3|506.3|516.1|506.1|522.4|512.4|511.8|501.8|0
1649428800000|2022-04-08 14:40:00|516.7|506.7|525.3|515.3|526.5|516.5|511.4|501.4|0
1649429100000|2022-04-08 14:45:00|526.1|516.1|534.5|524.5|535.7|525.7|519.8|509.8|0
1649429400000|2022-04-08 14:50:00|535|525|505.1|495.1|535|525|503.1|493.1|0
1649429700000|2022-04-08 14:55:00|505.6|495.6|495|485|507.4|497.4|495|485|0
1649430000000|2022-04-08 15:00:00|494.7|484.7|479.4|469.4|500.6|490.6|473.7|463.7|0
1649430300000|2022-04-08 15:05:00|479.6|469.6|485.6|475.6|492.1|482.1|476.8|466.8|0
1649430600000|2022-04-08 15:10:00|486.1|476.1|485.3|475.3|489.4|479.4|480.4|470.4|0
1649430900000|2022-04-08 15:15:00|485|475|493.9|483.9|496.4|486.4|484.9|474.9|0
1649431200000|2022-04-08 15:20:00|494|484|503.1|493.1|504.8|494.8|494|484|0
1649431500000|2022-04-08 15:25:00|502.8|492.8|500.1|490.1|504|494|496.2|486.2|0
1649431800000|2022-04-08 15:30:00|499.3|489.3|497.2|487.2|500.2|490.2|491.6|481.6|0
1649432100000|2022-04-08 15:35:00|497.3|487.3|502.5|492.5|513.3|503.3|497.3|487.3|0
1649432400000|2022-04-08 15:40:00|503.9|493.9|500.9|490.9|506.3|496.3|497.6|487.6|0
1649432700000|2022-04-08 15:45:00|501.4|491.4|496.7|486.7|505.3|495.3|489.4|479.4|0
1649433000000|2022-04-08 15:50:00|497.7|487.7|496.4|486.4|498.2|488.2|490.7|480.7|0
1649433300000|2022-04-08 15:55:00|496.5|486.5|492.4|482.4|499.6|489.6|489.5|479.5|0
1649433600000|2022-04-08 16:00:00|493.1|483.1|490.7|480.7|494.2|484.2|484.6|474.6|0
1649433900000|2022-04-08 16:05:00|490.6|480.6|492.8|482.8|496.9|486.9|487.9|477.9|0
1649434200000|2022-04-08 16:10:00|494.2|484.2|493.3|483.3|499.9|489.9|485.5|475.5|0
1649434500000|2022-04-08 16:15:00|492.2|482.2|484.8|474.8|499.1|489.1|482.3|472.3|0
1649434800000|2022-04-08 16:20:00|484.7|474.7|479.2|469.2|485.1|475.1|476.4|466.4|0
1649435100000|2022-04-08 16:25:00|478.7|468.7|476.6|466.6|480.1|470.1|473.7|463.7|0
1649435400000|2022-04-08 16:30:00|477.1|467.1|481.1|471.1|487.3|477.3|476|466|0
1649435700000|2022-04-08 16:35:00|479.8|469.8|478|468|484.5|474.5|478|468|0
1649436000000|2022-04-08 16:40:00|478.1|468.1|481.5|471.5|482.2|472.2|475.2|465.2|0
1649436300000|2022-04-08 16:45:00|481.3|471.3|484.8|474.8|485.6|475.6|477.6|467.6|0
1649436600000|2022-04-08 16:50:00|485.6|475.6|479.7|469.7|488|478|476.9|466.9|0
1649436900000|2022-04-08 16:55:00|480.1|470.1|477|467|481.7|471.7|474.4|464.4|0
1649437200000|2022-04-08 17:00:00|477.8|467.8|480.2|470.2|486.2|476.2|476.6|466.6|0
1649437500000|2022-04-08 17:05:00|480.7|470.7|482.1|472.1|488|478|480.2|470.2|0
1649437800000|2022-04-08 17:10:00|481.5|471.5|493.4|483.4|493.9|483.9|481.5|471.5|0
1649438100000|2022-04-08 17:15:00|493.7|483.7|496.6|486.6|498|488|492.1|482.1|0
1649438400000|2022-04-08 17:20:00|497.2|487.2|496.8|486.8|497.8|487.8|492.5|482.5|0
1649438700000|2022-04-08 17:25:00|496.2|486.2|501.5|491.5|502.7|492.7|496.2|486.2|0
1649439000000|2022-04-08 17:30:00|500.3|490.3|506.7|496.7|506.7|496.7|500.3|490.3|0
1649439300000|2022-04-08 17:35:00|507|497|507|497|508.9|498.9|503.6|493.6|0
1649439600000|2022-04-08 17:40:00|506.3|496.3|506.6|496.6|510.5|500.5|504.7|494.7|0
1649439900000|2022-04-08 17:45:00|505.9|495.9|513.2|503.2|513.2|503.2|505.9|495.9|0
1649440200000|2022-04-08 17:50:00|514.1|504.1|509.6|499.6|514.1|504.1|505.7|495.7|0
1649440500000|2022-04-08 17:55:00|510.2|500.2|509.6|499.6|511.7|501.7|507.3|497.3|0
1649440800000|2022-04-08 18:00:00|511.1|501.1|510.1|500.1|514.7|504.7|503.9|493.9|0
1649441100000|2022-04-08 18:05:00|509.6|499.6|503.4|493.4|512.3|502.3|503.4|493.4|0
1649441400000|2022-04-08 18:10:00|503.5|493.5|499.5|489.5|504.1|494.1|498.8|488.8|0
1649441700000|2022-04-08 18:15:00|499.3|489.3|502.4|492.4|505.4|495.4|498.3|488.3|0
1649442000000|2022-04-08 18:20:00|502.1|492.1|509.4|499.4|510|500|496.3|486.3|0
1649442300000|2022-04-08 18:25:00|510|500|519.4|509.4|523.8|513.8|510|500|0
1649442600000|2022-04-08 18:30:00|519.9|509.9|523.8|513.8|524.3|514.3|518.6|508.6|0
1649442900000|2022-04-08 18:35:00|523.9|513.9|518.6|508.6|526.5|516.5|516.2|506.2|0
1649443200000|2022-04-08 18:40:00|519.9|509.9|521.8|511.8|523.4|513.4|514.5|504.5|0
1649443500000|2022-04-08 18:45:00|520.8|510.8|511.3|501.3|523|513|511.2|501.2|0
1649443800000|2022-04-08 18:50:00|511.1|501.1|502.7|492.7|513.2|503.2|499.5|489.5|0
1649444100000|2022-04-08 18:55:00|502.8|492.8|510.4|500.4|511.9|501.9|502.8|492.8|0
1649444400000|2022-04-08 19:00:00|511.1|501.1|511.9|501.9|513.9|503.9|508.6|498.6|0
1649444700000|2022-04-08 19:05:00|511.6|501.6|514.8|504.8|517.9|507.9|507.9|497.9|0
1649445000000|2022-04-08 19:10:00|515.4|505.4|506.3|496.3|518.1|508.1|498.2|488.2|0
1649445300000|2022-04-08 19:15:00|507.4|497.4|502.4|492.4|509.3|499.3|490.2|480.2|0
1649445600000|2022-04-08 19:20:00|503.4|493.4|502.6|492.6|507.1|497.1|498.4|488.4|0
1649445900000|2022-04-08 19:25:00|503.3|493.3|501|491|504.3|494.3|499.2|489.2|0
1649446200000|2022-04-08 19:30:00|499.9|489.9|507.8|497.8|507.8|497.8|496.5|486.5|0
1649446500000|2022-04-08 19:35:00|507.6|497.6|512.9|502.9|514|504|507|497|0
1649446800000|2022-04-08 19:40:00|512.4|502.4|503.5|493.5|514|504|503.5|493.5|0
1649447100000|2022-04-08 19:45:00|505|495|516.7|506.7|516.7|506.7|501.3|491.3|0
1649447400000|2022-04-08 19:50:00|514.7|504.7|525.4|515.4|528.1|518.1|514.7|504.7|0
1649447700000|2022-04-08 19:55:00|523.8|513.8|522.7|512.7|532.4|522.4|522.6|512.6|0
1649448000000|2022-04-08 20:00:00|521.4|511.4|519.2|509.2|521.4|511.4|515.5|505.5|0
1649448300000|2022-04-08 20:05:00|519|509|520.4|510.4|521.9|511.9|518.5|508.5|0
1649448600000|2022-04-08 20:10:00|520.1|510.1|522.5|512.5|522.5|512.5|519.9|509.9|0
1649684100000|2022-04-11 13:35:00|606.5|596.5|616.7|606.7|616.9|606.9|590.4|580.4|0
1649684400000|2022-04-11 13:40:00|615|605|593.4|583.4|621|611|591.9|581.9|0
1649684700000|2022-04-11 13:45:00|597.1|587.1|587.3|577.3|601.7|591.7|579.5|569.5|0
1649685000000|2022-04-11 13:50:00|587.9|577.9|594.3|584.3|601.8|591.8|580.1|570.1|0
1649685300000|2022-04-11 13:55:00|593|583|602.9|592.9|605.5|595.5|592.1|582.1|0
1649685600000|2022-04-11 14:00:00|604.6|594.6|603.5|593.5|610.4|600.4|582.8|572.8|0
1649685900000|2022-04-11 14:05:00|606.2|596.2|594.6|584.6|611.5|601.5|591.4|581.4|0
1649686200000|2022-04-11 14:10:00|596.6|586.6|603.5|593.5|608.4|598.4|585.8|575.8|0
1649686500000|2022-04-11 14:15:00|603.1|593.1|616.5|606.5|618.6|608.6|591.3|581.3|0
1649686800000|2022-04-11 14:20:00|617.6|607.6|616.7|606.7|619.7|609.7|611|601|0
1649687100000|2022-04-11 14:25:00|613.3|603.3|636|626|640.7|630.7|613.3|603.3|0
1649687400000|2022-04-11 14:30:00|636.5|626.5|623.7|613.7|639.7|629.7|619.2|609.2|0
1649687700000|2022-04-11 14:35:00|622.4|612.4|637.5|627.5|639.7|629.7|620.6|610.6|0
1649688000000|2022-04-11 14:40:00|637.7|627.7|650.4|640.4|652.6|642.6|637.7|627.7|0
1649688300000|2022-04-11 14:45:00|648.9|638.9|655.8|645.8|655.8|645.8|646.7|636.7|0
1649688600000|2022-04-11 14:50:00|655.3|645.3|645.1|635.1|656.4|646.4|644|634|0
1649688900000|2022-04-11 14:55:00|645.3|635.3|649|639|651.8|641.8|641.7|631.7|0
1649689200000|2022-04-11 15:00:00|651.2|641.2|646.5|636.5|653.6|643.6|641.9|631.9|0
1649689500000|2022-04-11 15:05:00|646.7|636.7|645.3|635.3|651.3|641.3|641.6|631.6|0
1649689800000|2022-04-11 15:10:00|647.3|637.3|648.5|638.5|651.8|641.8|638.5|628.5|0
1649690100000|2022-04-11 15:15:00|648.8|638.8|648|638|651.8|641.8|642.5|632.5|0
1649690400000|2022-04-11 15:20:00|648.1|638.1|649.6|639.6|650.9|640.9|643.2|633.2|0
1649690700000|2022-04-11 15:25:00|649.8|639.8|644.5|634.5|650.5|640.5|643.3|633.3|0
1649691000000|2022-04-11 15:30:00|646.6|636.6|634|624|646.6|636.6|631.8|621.8|0
1649691300000|2022-04-11 15:35:00|634.2|624.2|637.8|627.8|637.8|627.8|629.2|619.2|0
1649691600000|2022-04-11 15:40:00|637.9|627.9|632.6|622.6|638.3|628.3|630.4|620.4|0
1649691900000|2022-04-11 15:45:00|632.7|622.7|639.4|629.4|641.8|631.8|628.1|618.1|0
1649692200000|2022-04-11 15:50:00|639|629|631.5|621.5|644.2|634.2|627|617|0
1649692500000|2022-04-11 15:55:00|631.7|621.7|637.7|627.7|640.5|630.5|631|621|0
1649692800000|2022-04-11 16:00:00|638|628|639.9|629.9|645.2|635.2|637.5|627.5|0
1649693100000|2022-04-11 16:05:00|641|631|640.9|630.9|644.2|634.2|636.3|626.3|0
1649693400000|2022-04-11 16:10:00|640.4|630.4|645.7|635.7|647.9|637.9|638.3|628.3|0
1649693700000|2022-04-11 16:15:00|645.1|635.1|641.7|631.7|648.2|638.2|641.4|631.4|0
1649694000000|2022-04-11 16:20:00|641.6|631.6|644.9|634.9|645.8|635.8|638.7|628.7|0
1649694300000|2022-04-11 16:25:00|645.1|635.1|647.9|637.9|649.9|639.9|643.8|633.8|0
1649694600000|2022-04-11 16:30:00|648.7|638.7|647.4|637.4|651.2|641.2|645.9|635.9|0
1649694900000|2022-04-11 16:35:00|647.3|637.3|644.6|634.6|649.6|639.6|642.2|632.2|0
1649695200000|2022-04-11 16:40:00|645.1|635.1|642.2|632.2|647.8|637.8|641.8|631.8|0
1649695500000|2022-04-11 16:45:00|641.6|631.6|634.3|624.3|641.6|631.6|632.4|622.4|0
1649695800000|2022-04-11 16:50:00|634.5|624.5|638.3|628.3|642.1|632.1|632.7|622.7|0
1649696100000|2022-04-11 16:55:00|638.9|628.9|630|620|639.9|629.9|626.6|616.6|0
1649696400000|2022-04-11 17:00:00|629.5|619.5|617.8|607.8|630|620|614.2|604.2|0
1649696700000|2022-04-11 17:05:00|618.2|608.2|617.4|607.4|620.6|610.6|613.5|603.5|0
1649697000000|2022-04-11 17:10:00|617.5|607.5|614.5|604.5|619.8|609.8|612.7|602.7|0
1649697300000|2022-04-11 17:15:00|615|605|623.1|613.1|626.5|616.5|614.5|604.5|0
1649697600000|2022-04-11 17:20:00|623.5|613.5|627.9|617.9|631.5|621.5|621.4|611.4|0
1649697900000|2022-04-11 17:25:00|628.5|618.5|628.5|618.5|633.3|623.3|624.8|614.8|0
1649698200000|2022-04-11 17:30:00|628.1|618.1|621.8|611.8|629.1|619.1|621.4|611.4|0
1649698500000|2022-04-11 17:35:00|622|612|626.6|616.6|630.3|620.3|617.6|607.6|0
1649698800000|2022-04-11 17:40:00|626.4|616.4|630|620|631.1|621.1|621.8|611.8|0
1649699100000|2022-04-11 17:45:00|629.8|619.8|633.5|623.5|635.8|625.8|628|618|0
1649699400000|2022-04-11 17:50:00|633.4|623.4|633.2|623.2|636|626|632|622|0
1649699700000|2022-04-11 17:55:00|633.8|623.8|628.2|618.2|638.1|628.1|628.2|618.2|0
1649700000000|2022-04-11 18:00:00|629|619|632.9|622.9|639|629|626.3|616.3|0
1649700300000|2022-04-11 18:05:00|631.9|621.9|621.8|611.8|633.9|623.9|618|608|0
1649700600000|2022-04-11 18:10:00|623.1|613.1|638.6|628.6|640.8|630.8|620.3|610.3|0
1649700900000|2022-04-11 18:15:00|638.3|628.3|644|634|644.4|634.4|638.3|628.3|0
1649701200000|2022-04-11 18:20:00|644.1|634.1|645.3|635.3|646.1|636.1|641.5|631.5|0
1649701500000|2022-04-11 18:25:00|644.6|634.6|643.6|633.6|646.3|636.3|640.3|630.3|0
1649701800000|2022-04-11 18:30:00|643.9|633.9|640.6|630.6|649.4|639.4|639.7|629.7|0
1649702100000|2022-04-11 18:35:00|640.1|630.1|640.7|630.7|644.4|634.4|637.7|627.7|0
1649702400000|2022-04-11 18:40:00|640.4|630.4|634.8|624.8|642.7|632.7|633.3|623.3|0
1649702700000|2022-04-11 18:45:00|634.4|624.4|619.8|609.8|634.4|624.4|619.4|609.4|0
1649703000000|2022-04-11 18:50:00|619.9|609.9|618.8|608.8|621.9|611.9|608.8|598.8|0
1649703300000|2022-04-11 18:55:00|618.6|608.6|622.9|612.9|625.3|615.3|614.3|604.3|0
1649703600000|2022-04-11 19:00:00|622.8|612.8|630.5|620.5|631.6|621.6|610.8|600.8|0
1649703900000|2022-04-11 19:05:00|630.4|620.4|628.5|618.5|633.9|623.9|626.7|616.7|0
1649704200000|2022-04-11 19:10:00|628.7|618.7|633.5|623.5|634.6|624.6|624.5|614.5|0
1649704500000|2022-04-11 19:15:00|633.6|623.6|634.1|624.1|638.3|628.3|628.5|618.5|0
1649704800000|2022-04-11 19:20:00|634.8|624.8|638.9|628.9|639.9|629.9|633.9|623.9|0
1649705100000|2022-04-11 19:25:00|639|629|646.8|636.8|649.1|639.1|639|629|0
1649705400000|2022-04-11 19:30:00|646.2|636.2|657.8|647.8|657.9|647.9|644.3|634.3|0
1649705700000|2022-04-11 19:35:00|658|648|656.9|646.9|662.8|652.8|656.2|646.2|0
1649706000000|2022-04-11 19:40:00|657.4|647.4|660.3|650.3|663.8|653.8|652.8|642.8|0
1649706300000|2022-04-11 19:45:00|661.4|651.4|669.5|659.5|672.1|662.1|655.4|645.4|0
1649706600000|2022-04-11 19:50:00|669.9|659.9|681|671|681|671|663.2|653.2|0
1649706900000|2022-04-11 19:55:00|680.1|670.1|672.6|662.6|680.9|670.9|672.6|662.6|0
1649707200000|2022-04-11 20:00:00|673.8|663.8|679.6|669.6|679.7|669.7|671.7|661.7|0
1649707500000|2022-04-11 20:05:00|679.5|669.5|670.8|660.8|679.5|669.5|670.8|660.8|0
1649707800000|2022-04-11 20:10:00|670.9|660.9|674.3|664.3|674.3|664.3|669.3|659.3|0
1649770500000|2022-04-12 13:35:00|592.1|582.1|595.1|585.1|613.6|603.6|585.8|575.8|0
1649770800000|2022-04-12 13:40:00|593|583|588.2|578.2|612.7|602.7|587.4|577.4|0
1649771100000|2022-04-12 13:45:00|586.4|576.4|562.3|552.3|593.4|583.4|558.9|548.9|0
1649771400000|2022-04-12 13:50:00|563.6|553.6|545.1|535.1|564|554|539.8|529.8|0
1649771700000|2022-04-12 13:55:00|544.5|534.5|541.9|531.9|552.6|542.6|541.9|531.9|0
1649772000000|2022-04-12 14:00:00|540.9|530.9|539.7|529.7|547.4|537.4|537.5|527.5|0
1649772300000|2022-04-12 14:05:00|540|530|547.5|537.5|557|547|539.4|529.4|0
1649772600000|2022-04-12 14:10:00|545.9|535.9|544.6|534.6|551.7|541.7|534|524|0
1649772900000|2022-04-12 14:15:00|546.2|536.2|564.9|554.9|567.4|557.4|542.7|532.7|0
1649773200000|2022-04-12 14:20:00|564|554|564.2|554.2|570|560|555.5|545.5|0
1649773500000|2022-04-12 14:25:00|564.7|554.7|571.6|561.6|571.6|561.6|558.1|548.1|0
1649773800000|2022-04-12 14:30:00|570.2|560.2|570.8|560.8|577.6|567.6|568.1|558.1|0
1649774100000|2022-04-12 14:35:00|570.4|560.4|591.4|581.4|595|585|569.3|559.3|0
1649774400000|2022-04-12 14:40:00|592.8|582.8|590.3|580.3|596.1|586.1|587.6|577.6|0
1649774700000|2022-04-12 14:45:00|591.3|581.3|606.3|596.3|608.2|598.2|585.2|575.2|0
1649775000000|2022-04-12 14:50:00|606.5|596.5|607.2|597.2|615.2|605.2|600.2|590.2|0
1649775300000|2022-04-12 14:55:00|607.3|597.3|602.7|592.7|611.5|601.5|599.7|589.7|0
1649775600000|2022-04-12 15:00:00|604|594|596.1|586.1|611.8|601.8|591.2|581.2|0
1649775900000|2022-04-12 15:05:00|595.6|585.6|615.9|605.9|616.8|606.8|594.7|584.7|0
1649776200000|2022-04-12 15:10:00|615.8|605.8|601.3|591.3|616.3|606.3|600.5|590.5|0
1649776500000|2022-04-12 15:15:00|600|590|590.7|580.7|601.9|591.9|589.7|579.7|0
1649776800000|2022-04-12 15:20:00|590.8|580.8|587.5|577.5|593.8|583.8|582.7|572.7|0
1649777100000|2022-04-12 15:25:00|585.5|575.5|577.1|567.1|585.7|575.7|573.9|563.9|0
1649777400000|2022-04-12 15:30:00|575.8|565.8|573.6|563.6|582.9|572.9|567|557|0
1649777700000|2022-04-12 15:35:00|573.2|563.2|580.1|570.1|582.8|572.8|569.8|559.8|0
1649778000000|2022-04-12 15:40:00|579.5|569.5|578.2|568.2|582.2|572.2|573.9|563.9|0
1649778300000|2022-04-12 15:45:00|577.8|567.8|587.4|577.4|589.4|579.4|575|565|0
1649778600000|2022-04-12 15:50:00|587.5|577.5|581.7|571.7|593.8|583.8|578.2|568.2|0
1649778900000|2022-04-12 15:55:00|579.7|569.7|589.2|579.2|592.7|582.7|579.6|569.6|0
1649779200000|2022-04-12 16:00:00|587.9|577.9|596.6|586.6|597.2|587.2|587.9|577.9|0
1649779500000|2022-04-12 16:05:00|595.2|585.2|605.5|595.5|609.8|599.8|594|584|0
1649779800000|2022-04-12 16:10:00|605.4|595.4|608.9|598.9|613.3|603.3|605|595|0
1649780100000|2022-04-12 16:15:00|606.5|596.5|597.1|587.1|611.7|601.7|588.4|578.4|0
1649780400000|2022-04-12 16:20:00|597.2|587.2|614.2|604.2|614.8|604.8|597.2|587.2|0
1649780700000|2022-04-12 16:25:00|616.4|606.4|623.6|613.6|627.5|617.5|616.4|606.4|0
1649781000000|2022-04-12 16:30:00|624.8|614.8|624.2|614.2|625.8|615.8|617.3|607.3|0
1649781300000|2022-04-12 16:35:00|624.4|614.4|626.1|616.1|630.8|620.8|619.4|609.4|0
1649781600000|2022-04-12 16:40:00|625.3|615.3|628.3|618.3|632.4|622.4|620.1|610.1|0
1649781900000|2022-04-12 16:45:00|626.9|616.9|623.7|613.7|636.1|626.1|622.7|612.7|0
1649782200000|2022-04-12 16:50:00|623.1|613.1|619|609|624|614|608.6|598.6|0
1649782500000|2022-04-12 16:55:00|618.4|608.4|617.2|607.2|619.7|609.7|613.3|603.3|0
1649782800000|2022-04-12 17:00:00|617.8|607.8|631.4|621.4|636.9|626.9|613.2|603.2|0
1649783100000|2022-04-12 17:05:00|628.7|618.7|628.3|618.3|633.9|623.9|624.7|614.7|0
1649783400000|2022-04-12 17:10:00|629.2|619.2|615.1|605.1|630|620|609.6|599.6|0
1649783700000|2022-04-12 17:15:00|615.2|605.2|617.8|607.8|627.1|617.1|613.9|603.9|0
1649784000000|2022-04-12 17:20:00|617.1|607.1|620.4|610.4|625.5|615.5|606.8|596.8|0
1649784300000|2022-04-12 17:25:00|620.3|610.3|626.1|616.1|627.5|617.5|619.1|609.1|0
1649784600000|2022-04-12 17:30:00|626.3|616.3|622.1|612.1|633.9|623.9|620|610|0
1649784900000|2022-04-12 17:35:00|624|614|634.3|624.3|634.9|624.9|618|608|0
1649785200000|2022-04-12 17:40:00|634.5|624.5|641.8|631.8|644.4|634.4|630.4|620.4|0
1649785500000|2022-04-12 17:45:00|642.7|632.7|647.5|637.5|651.1|641.1|640.2|630.2|0
1649785800000|2022-04-12 17:50:00|647.6|637.6|659.9|649.9|660.6|650.6|647.6|637.6|0
1649786100000|2022-04-12 17:55:00|659.2|649.2|662.6|652.6|666.3|656.3|659.2|649.2|0
1649786400000|2022-04-12 18:00:00|663.8|653.8|656.4|646.4|669.4|659.4|656.2|646.2|0
1649786700000|2022-04-12 18:05:00|657.5|647.5|659.2|649.2|661|651|650.8|640.8|0
1649787000000|2022-04-12 18:10:00|658.7|648.7|671.1|661.1|671.9|661.9|641.4|631.4|0
1649787300000|2022-04-12 18:15:00|671|661|685.8|675.8|688|678|670.9|660.9|0
1649787600000|2022-04-12 18:20:00|686.2|676.2|690.5|680.5|691.5|681.5|680.7|670.7|0
1649787900000|2022-04-12 18:25:00|691.6|681.6|694.8|684.8|695.7|685.7|687.2|677.2|0
1649788200000|2022-04-12 18:30:00|695.6|685.6|692.8|682.8|704.3|694.3|689.7|679.7|0
1649788500000|2022-04-12 18:35:00|693.4|683.4|693.9|683.9|697.1|687.1|684|674|0
1649788800000|2022-04-12 18:40:00|694.6|684.6|692.8|682.8|699|689|688.9|678.9|0
1649789100000|2022-04-12 18:45:00|690.9|680.9|681.6|671.6|690.9|680.9|675.6|665.6|0
1649789400000|2022-04-12 18:50:00|681.1|671.1|680.1|670.1|689.1|679.1|678.3|668.3|0
1649789700000|2022-04-12 18:55:00|680.5|670.5|686.7|676.7|688.6|678.6|674.7|664.7|0
1649790000000|2022-04-12 19:00:00|688.6|678.6|706.3|696.3|708.9|698.9|683.3|673.3|0
1649790300000|2022-04-12 19:05:00|706.6|696.6|718.9|708.9|719.8|709.8|704.3|694.3|0
1649790600000|2022-04-12 19:10:00|717.6|707.6|717.2|707.2|721.6|711.6|709.2|699.2|0
1649790900000|2022-04-12 19:15:00|717.7|707.7|707.1|697.1|719.2|709.2|707.1|697.1|0
1649791200000|2022-04-12 19:20:00|707|697|703.1|693.1|707|697|697|687|0
1649791500000|2022-04-12 19:25:00|705|695|711.7|701.7|720.1|710.1|704.3|694.3|0
1649791800000|2022-04-12 19:30:00|713.2|703.2|711.6|701.6|717.3|707.3|705.8|695.8|0
1649792100000|2022-04-12 19:35:00|712.8|702.8|690|680|714.1|704.1|686.8|676.8|0
1649792400000|2022-04-12 19:40:00|690.9|680.9|697.2|687.2|697.9|687.9|685|675|0
1649792700000|2022-04-12 19:45:00|698.9|688.9|683.4|673.4|701.8|691.8|675.5|665.5|0
1649793000000|2022-04-12 19:50:00|687.6|677.6|679.7|669.7|690.5|680.5|674.1|664.1|0
1649793300000|2022-04-12 19:55:00|678.4|668.4|687.6|677.6|691.3|681.3|676.2|666.2|0
1649793600000|2022-04-12 20:00:00|691|681|693.1|683.1|699.3|689.3|688.3|678.3|0
1649793900000|2022-04-12 20:05:00|692.2|682.2|680.7|670.7|695.8|685.8|679.7|669.7|0
1649794200000|2022-04-12 20:10:00|680.5|670.5|683.4|673.4|684.7|674.7|678.4|668.4|0
1649856900000|2022-04-13 13:35:00|679.3|669.3|662.8|652.8|682.6|672.6|652.8|642.8|0
1649857200000|2022-04-13 13:40:00|660.4|650.4|648.7|638.7|668.8|658.8|644.3|634.3|0
1649857500000|2022-04-13 13:45:00|648.6|638.6|634.9|624.9|652.5|642.5|625.4|615.4|0
1649857800000|2022-04-13 13:50:00|635|625|633.6|623.6|641|631|628.2|618.2|0
1649858100000|2022-04-13 13:55:00|632.1|622.1|651.1|641.1|655|645|631.2|621.2|0
1649858400000|2022-04-13 14:00:00|650.5|640.5|641.8|631.8|659.9|649.9|640.7|630.7|0
1649858700000|2022-04-13 14:05:00|640.9|630.9|644.9|634.9|646.6|636.6|629.5|619.5|0
1649859000000|2022-04-13 14:10:00|645.4|635.4|638.4|628.4|650.6|640.6|636.4|626.4|0
1649859300000|2022-04-13 14:15:00|637.1|627.1|613.9|603.9|637.1|627.1|611.5|601.5|0
1649859600000|2022-04-13 14:20:00|614.4|604.4|605.9|595.9|617.2|607.2|605.9|595.9|0
1649859900000|2022-04-13 14:25:00|606.1|596.1|616.5|606.5|618.6|608.6|606.1|596.1|0
1649860200000|2022-04-13 14:30:00|615.5|605.5|609|599|618.2|608.2|596.5|586.5|0
1649860500000|2022-04-13 14:35:00|609.6|599.6|623.3|613.3|624.2|614.2|608.6|598.6|0
1649860800000|2022-04-13 14:40:00|625.3|615.3|613.6|603.6|629.4|619.4|613.2|603.2|0
1649861100000|2022-04-13 14:45:00|613.9|603.9|619.6|609.6|621|611|606.8|596.8|0
1649861400000|2022-04-13 14:50:00|620.4|610.4|615.4|605.4|623.4|613.4|610.2|600.2|0
1649861700000|2022-04-13 14:55:00|615.8|605.8|619.7|609.7|623.8|613.8|613|603|0
1649862000000|2022-04-13 15:00:00|618|608|591.8|581.8|619.6|609.6|587.4|577.4|0
1649862300000|2022-04-13 15:05:00|591.9|581.9|593.1|583.1|595.5|585.5|589.6|579.6|0
1649862600000|2022-04-13 15:10:00|593.4|583.4|584.1|574.1|594.8|584.8|582.7|572.7|0
1649862900000|2022-04-13 15:15:00|583.6|573.6|580.4|570.4|585.3|575.3|580.1|570.1|0
1649863200000|2022-04-13 15:20:00|580.3|570.3|572.9|562.9|586.9|576.9|572|562|0
1649863500000|2022-04-13 15:25:00|572.8|562.8|573.2|563.2|574.6|564.6|567.1|557.1|0
1649863800000|2022-04-13 15:30:00|571.6|561.6|570.4|560.4|573.5|563.5|566.3|556.3|0
1649864100000|2022-04-13 15:35:00|569.6|559.6|572.7|562.7|576.6|566.6|569.1|559.1|0
1649864400000|2022-04-13 15:40:00|572.2|562.2|573.5|563.5|573.9|563.9|567.3|557.3|0
1649864700000|2022-04-13 15:45:00|574.7|564.7|577.2|567.2|579.8|569.8|573.9|563.9|0
1649865000000|2022-04-13 15:50:00|577|567|576.2|566.2|582.5|572.5|575.1|565.1|0
1649865300000|2022-04-13 15:55:00|576.9|566.9|575.8|565.8|579.8|569.8|574.2|564.2|0
1649865600000|2022-04-13 16:00:00|575|565|576.7|566.7|584.3|574.3|575|565|0
1649865900000|2022-04-13 16:05:00|578.1|568.1|574.2|564.2|579.1|569.1|573.9|563.9|0
1649866200000|2022-04-13 16:10:00|575|565|576.4|566.4|586.2|576.2|572.6|562.6|0
1649866500000|2022-04-13 16:15:00|575.9|565.9|568.9|558.9|578.8|568.8|567.2|557.2|0
1649866800000|2022-04-13 16:20:00|569.2|559.2|565.1|555.1|574.4|564.4|564.8|554.8|0
1649867100000|2022-04-13 16:25:00|565|555|570.1|560.1|570.1|560.1|561|551|0
1649867400000|2022-04-13 16:30:00|569|559|566.7|556.7|570.8|560.8|565.4|555.4|0
1649867700000|2022-04-13 16:35:00|566.8|556.8|562.2|552.2|566.8|556.8|561.3|551.3|0
1649868000000|2022-04-13 16:40:00|561.9|551.9|556.2|546.2|562.9|552.9|555.1|545.1|0
1649868300000|2022-04-13 16:45:00|555.8|545.8|558|548|559.1|549.1|554.2|544.2|0
1649868600000|2022-04-13 16:50:00|557.9|547.9|559.4|549.4|560.5|550.5|556|546|0
1649868900000|2022-04-13 16:55:00|559|549|560.5|550.5|562.8|552.8|557.9|547.9|0
1649869200000|2022-04-13 17:00:00|559.8|549.8|558.7|548.7|565.2|555.2|554.7|544.7|0
1649869500000|2022-04-13 17:05:00|559.5|549.5|557.7|547.7|562.4|552.4|556|546|0
1649869800000|2022-04-13 17:10:00|558.2|548.2|556.1|546.1|559.3|549.3|550.2|540.2|0
1649870100000|2022-04-13 17:15:00|557|547|559.4|549.4|559.9|549.9|554.7|544.7|0
1649870400000|2022-04-13 17:20:00|559.7|549.7|556.3|546.3|560|550|552.5|542.5|0
1649870700000|2022-04-13 17:25:00|557.4|547.4|559.4|549.4|563.2|553.2|556.7|546.7|0
1649871000000|2022-04-13 17:30:00|557.8|547.8|566.4|556.4|566.5|556.5|557.8|547.8|0
1649871300000|2022-04-13 17:35:00|566.1|556.1|569.3|559.3|573.1|563.1|564.9|554.9|0
1649871600000|2022-04-13 17:40:00|569.4|559.4|572.1|562.1|574.1|564.1|568.8|558.8|0
1649871900000|2022-04-13 17:45:00|571.7|561.7|570.1|560.1|573.5|563.5|562.6|552.6|0
1649872200000|2022-04-13 17:50:00|570.2|560.2|574.6|564.6|577.6|567.6|570|560|0
1649872500000|2022-04-13 17:55:00|574.7|564.7|565.1|555.1|576.5|566.5|564.2|554.2|0
1649872800000|2022-04-13 18:00:00|565|555|564.7|554.7|568.8|558.8|563.4|553.4|0
1649873100000|2022-04-13 18:05:00|564.8|554.8|558.8|548.8|566|556|556|546|0
1649873400000|2022-04-13 18:10:00|558.7|548.7|562.8|552.8|569.6|559.6|558.7|548.7|0
1649873700000|2022-04-13 18:15:00|562.6|552.6|560.5|550.5|563.4|553.4|558.9|548.9|0
1649874000000|2022-04-13 18:20:00|560.1|550.1|558.2|548.2|560.8|550.8|554.2|544.2|0
1649874300000|2022-04-13 18:25:00|557.8|547.8|558.3|548.3|562.1|552.1|556.2|546.2|0
1649874600000|2022-04-13 18:30:00|558.4|548.4|557.3|547.3|560.9|550.9|555.9|545.9|0
1649874900000|2022-04-13 18:35:00|557.4|547.4|555|545|558.3|548.3|551.9|541.9|0
1649875200000|2022-04-13 18:40:00|554.8|544.8|550.8|540.8|555.5|545.5|550.8|540.8|0
1649875500000|2022-04-13 18:45:00|550.6|540.6|547.3|537.3|553.5|543.5|546.8|536.8|0
1649875800000|2022-04-13 18:50:00|547.2|537.2|547|537|549.5|539.5|544.5|534.5|0
1649876100000|2022-04-13 18:55:00|547.2|537.2|536.6|526.6|548.5|538.5|533.2|523.2|0
1649876400000|2022-04-13 19:00:00|535.8|525.8|542.3|532.3|546.3|536.3|534.9|524.9|0
1649876700000|2022-04-13 19:05:00|542.5|532.5|528.4|518.4|542.5|532.5|527.9|517.9|0
1649877000000|2022-04-13 19:10:00|528.6|518.6|529.3|519.3|532.2|522.2|527.5|517.5|0
1649877300000|2022-04-13 19:15:00|529.4|519.4|522.8|512.8|529.4|519.4|522.4|512.4|0
1649877600000|2022-04-13 19:20:00|523.1|513.1|521.3|511.3|525.7|515.7|521.3|511.3|0
1649877900000|2022-04-13 19:25:00|520.4|510.4|519.8|509.8|525.2|515.2|519.2|509.2|0
1649878200000|2022-04-13 19:30:00|519.7|509.7|509.9|499.9|524.9|514.9|508.5|498.5|0
1649878500000|2022-04-13 19:35:00|509.7|499.7|514.6|504.6|521.2|511.2|508.2|498.2|0
1649878800000|2022-04-13 19:40:00|515|505|518|508|520.4|510.4|514.1|504.1|0
1649879100000|2022-04-13 19:45:00|517.9|507.9|518.1|508.1|523|513|514.1|504.1|0
1649879400000|2022-04-13 19:50:00|517.4|507.4|528.6|518.6|531.2|521.2|517.4|507.4|0
1649879700000|2022-04-13 19:55:00|530.3|520.3|532|522|534.5|524.5|527.9|517.9|0
1649880000000|2022-04-13 20:00:00|531.9|521.9|534.4|524.4|536.2|526.2|531.7|521.7|0
1649880300000|2022-04-13 20:05:00|534.7|524.7|531.1|521.1|535.5|525.5|531.1|521.1|0
1649880600000|2022-04-13 20:10:00|531.5|521.5|533.2|523.2|533.2|523.2|529.3|519.3|0
1649943300000|2022-04-14 13:35:00|518.5|508.5|539.1|527.1|541.1|529.1|514.9|504.9|0
1649943600000|2022-04-14 13:40:00|537.9|525.9|555.4|543.4|556|544|533.2|521.2|0
1649943900000|2022-04-14 13:45:00|556.2|544.2|556|544|561.5|549.5|549.3|537.3|0
1649944200000|2022-04-14 13:50:00|554.3|542.3|567.3|555.3|584.4|572.4|553.5|541.5|0
1649944500000|2022-04-14 13:55:00|567.6|555.6|568.4|556.4|571.8|559.8|563.1|551.1|0
1649944800000|2022-04-14 14:00:00|567.1|555.1|557.2|545.2|570.2|558.2|549.6|537.6|0
1649945100000|2022-04-14 14:05:00|557.4|545.4|592.3|580.3|597|585|556.7|544.7|0
1649945400000|2022-04-14 14:10:00|592.7|580.7|587.5|575.5|596.7|584.7|585.1|573.1|0
1649945700000|2022-04-14 14:15:00|587.9|575.9|588.5|576.5|592.7|580.7|577.2|565.2|0
1649946000000|2022-04-14 14:20:00|591.5|579.5|587.7|575.7|593.1|581.1|579.9|567.9|0
1649946300000|2022-04-14 14:25:00|588.2|576.2|584.6|572.6|592.8|580.8|580.3|568.3|0
1649946600000|2022-04-14 14:30:00|585.5|573.5|582.5|570.5|591.5|579.5|576.6|564.6|0
1649946900000|2022-04-14 14:35:00|584.5|572.5|595.3|583.3|602.8|590.8|580.9|568.9|0
1649947200000|2022-04-14 14:40:00|596.5|584.5|595.1|583.1|600.6|588.6|587.8|575.8|0
1649947500000|2022-04-14 14:45:00|594.9|582.9|596.1|584.1|596.9|584.9|582.6|570.6|0
1649947800000|2022-04-14 14:50:00|598.5|586.5|595.9|583.9|605.9|593.9|595.7|583.7|0
1649948100000|2022-04-14 14:55:00|595.8|583.8|588.4|576.4|597.5|585.5|583.1|571.1|0
1649948400000|2022-04-14 15:00:00|589.1|577.1|580.6|568.6|592.1|580.1|577.7|565.7|0
1649948700000|2022-04-14 15:05:00|581.5|569.5|584.1|572.1|588.5|576.5|576.1|564.1|0
1649949000000|2022-04-14 15:10:00|585|573|583.7|571.7|591.8|579.8|577.6|565.6|0
1649949300000|2022-04-14 15:15:00|582.9|570.9|588|576|592|580|576.8|564.8|0
1649949600000|2022-04-14 15:20:00|587.5|575.5|573.7|561.7|592.7|580.7|573.7|561.7|0
1649949900000|2022-04-14 15:25:00|572.7|560.7|573.6|561.6|578|566|569|557|0
1649950200000|2022-04-14 15:30:00|573.2|561.2|581.4|569.4|582.1|570.1|571.3|559.3|0
1649950500000|2022-04-14 15:35:00|582|570|591.3|579.3|592|580|581|569|0
1649950800000|2022-04-14 15:40:00|589.9|577.9|599.3|587.3|602.1|590.1|587.5|575.5|0
1649951100000|2022-04-14 15:45:00|599.2|587.2|595.5|583.5|601|589|593.7|581.7|0
1649951400000|2022-04-14 15:50:00|595.6|583.6|600.1|588.1|600.4|588.4|594.4|582.4|0
1649951700000|2022-04-14 15:55:00|600.2|588.2|598.3|586.3|600.7|588.7|595.9|583.9|0
1649952000000|2022-04-14 16:00:00|599.8|587.8|601.4|589.4|605.5|593.5|591.8|579.8|0
1649952300000|2022-04-14 16:05:00|602.5|590.5|594|582|602.9|590.9|591.7|579.7|0
1649952600000|2022-04-14 16:10:00|594.7|582.7|602.1|590.1|603.1|591.1|592.2|580.2|0
1649952900000|2022-04-14 16:15:00|601.7|589.7|602.8|590.8|607.1|595.1|597.3|585.3|0
1649953200000|2022-04-14 16:20:00|602.4|590.4|603.1|591.1|609|597|602.4|590.4|0
1649953500000|2022-04-14 16:25:00|602.6|590.6|614.7|602.7|617.1|605.1|601.7|589.7|0
1649953800000|2022-04-14 16:30:00|615.2|603.2|613.5|601.5|617.8|605.8|610.5|598.5|0
1649954100000|2022-04-14 16:35:00|614.8|602.8|615.3|603.3|617.7|605.7|610.7|598.7|0
1649954400000|2022-04-14 16:40:00|616.3|604.3|624.4|612.4|624.7|612.7|615.2|603.2|0
1649954700000|2022-04-14 16:45:00|624.6|612.6|625.9|613.9|626.5|614.5|621.4|609.4|0
1649955000000|2022-04-14 16:50:00|626.2|614.2|625.7|613.7|627.1|615.1|623.4|611.4|0
1649955300000|2022-04-14 16:55:00|625.2|613.2|615.8|603.8|625.5|613.5|614|602|0
1649955600000|2022-04-14 17:00:00|615.2|603.2|616|604|617|605|611.8|599.8|0
1649955900000|2022-04-14 17:05:00|616.5|604.5|616.6|604.6|619.1|607.1|613.2|601.2|0
1649956200000|2022-04-14 17:10:00|616.8|604.8|618.2|606.2|619.1|607.1|610.9|598.9|0
1649956500000|2022-04-14 17:15:00|619|607|620|608|622.4|610.4|614.9|602.9|0
1649956800000|2022-04-14 17:20:00|620.1|608.1|617.5|605.5|620.1|608.1|613.5|601.5|0
1649957100000|2022-04-14 17:25:00|617.4|605.4|619|607|620|608|614.9|602.9|0
1649957400000|2022-04-14 17:30:00|618.9|606.9|612.2|600.2|620.8|608.8|611.7|599.7|0
1649957700000|2022-04-14 17:35:00|612.3|600.3|610.7|598.7|612.3|600.3|606.2|594.2|0
1649958000000|2022-04-14 17:40:00|610.6|598.6|604|592|611.6|599.6|601.5|589.5|0
1649958300000|2022-04-14 17:45:00|604.4|592.4|596.4|584.4|604.4|592.4|594|582|0
1649958600000|2022-04-14 17:50:00|596.3|584.3|602|590|602|590|593.2|581.2|0
1649958900000|2022-04-14 17:55:00|601.6|589.6|593.5|581.5|603.3|591.3|593.5|581.5|0
1649959200000|2022-04-14 18:00:00|594.3|582.3|587.6|575.6|596.5|584.5|585.8|573.8|0
1649959500000|2022-04-14 18:05:00|588.9|576.9|595.2|583.2|597.4|585.4|587.5|575.5|0
1649959800000|2022-04-14 18:10:00|594.8|582.8|592.9|580.9|597.6|585.6|589.5|577.5|0
1649960100000|2022-04-14 18:15:00|592.6|580.6|601.3|589.3|601.5|589.5|588.7|576.7|0
1649960400000|2022-04-14 18:20:00|601.1|589.1|609.8|597.8|610.6|598.6|601.1|589.1|0
1649960700000|2022-04-14 18:25:00|608.9|596.9|605.3|593.3|610.8|598.8|601.3|589.3|0
1649961000000|2022-04-14 18:30:00|604.9|592.9|613.6|601.6|616.2|604.2|600.6|588.6|0
1649961300000|2022-04-14 18:35:00|613.7|601.7|615.5|603.5|619.1|607.1|613.2|601.2|0
1649961600000|2022-04-14 18:40:00|616.2|604.2|625.2|613.2|626.1|614.1|606.5|594.5|0
1649961900000|2022-04-14 18:45:00|625.3|613.3|626.2|614.2|629|617|621.9|609.9|0
1649962200000|2022-04-14 18:50:00|626.1|614.1|641.1|629.1|642.1|630.1|624.9|612.9|0
1649962500000|2022-04-14 18:55:00|640.4|628.4|646.7|634.7|647|635|640.4|628.4|0
1649962800000|2022-04-14 19:00:00|646.9|634.9|643.1|631.1|649.5|637.5|639.6|627.6|0
1649963100000|2022-04-14 19:05:00|643|631|652.6|640.6|653|641|641.2|629.2|0
1649963400000|2022-04-14 19:10:00|652.3|640.3|646.9|634.9|652.8|640.8|645.4|633.4|0
1649963700000|2022-04-14 19:15:00|646.8|634.8|636.8|624.8|646.8|634.8|634|622|0
1649964000000|2022-04-14 19:20:00|637.3|625.3|641.7|629.7|642.9|630.9|633.4|621.4|0
1649964300000|2022-04-14 19:25:00|641.6|629.6|651.7|639.7|651.9|639.9|641.6|629.6|0
1649964600000|2022-04-14 19:30:00|650.7|638.7|657.5|645.5|657.6|645.6|649.1|637.1|0
1649964900000|2022-04-14 19:35:00|657.6|645.6|660.9|648.9|661.7|649.7|653.9|641.9|0
1649965200000|2022-04-14 19:40:00|661.2|649.2|650.9|638.9|662.8|650.8|650.6|638.6|0
1649965500000|2022-04-14 19:45:00|650.6|638.6|656.6|644.6|658.2|646.2|650.3|638.3|0
1649965800000|2022-04-14 19:50:00|656.2|644.2|666.6|654.6|670.9|658.9|656.2|644.2|0
1649966100000|2022-04-14 19:55:00|664.7|652.7|669.2|657.2|673.8|661.8|659.4|647.4|0
1649966400000|2022-04-14 20:00:00|669.7|657.7|675.4|663.4|678.4|666.4|668|656|0
1649966700000|2022-04-14 20:05:00|674.5|662.5|672.4|660.4|675.1|663.1|671.2|659.2|0
1649967000000|2022-04-14 20:10:00|672.6|660.6|673.2|661.2|673.9|661.9|671.2|659.2|0
1650288900000|2022-04-18 13:35:00|664.2|654.2|674.2|664.2|674.2|664.2|653.3|643.3|0
1650289200000|2022-04-18 13:40:00|675.8|665.8|669|659|688.6|678.6|658.6|648.6|0
1650289500000|2022-04-18 13:45:00|667|657|678.8|668.8|688.7|678.7|667|657|0
1650289800000|2022-04-18 13:50:00|676.6|666.6|696.7|686.7|703.6|693.6|674.7|664.7|0
1650290100000|2022-04-18 13:55:00|696.9|686.9|684.9|674.9|703.8|693.8|684.2|674.2|0
1650290400000|2022-04-18 14:00:00|686.6|676.6|660.5|650.5|700.7|690.7|658|648|0
1650290700000|2022-04-18 14:05:00|658.8|648.8|673.5|663.5|673.5|663.5|650.2|640.2|0
1650291000000|2022-04-18 14:10:00|674.8|664.8|646.2|636.2|676.7|666.7|641.5|631.5|0
1650291300000|2022-04-18 14:15:00|645.1|635.1|647.5|637.5|652.7|642.7|640.5|630.5|0
1650291600000|2022-04-18 14:20:00|647.1|637.1|625.2|615.2|652.7|642.7|622|612|0
1650291900000|2022-04-18 14:25:00|625.1|615.1|630.8|620.8|632.3|622.3|620.4|610.4|0
1650292200000|2022-04-18 14:30:00|629.8|619.8|631.5|621.5|636.3|626.3|627.5|617.5|0
1650292500000|2022-04-18 14:35:00|631.1|621.1|632.3|622.3|641.5|631.5|630.3|620.3|0
1650292800000|2022-04-18 14:40:00|631|621|631.1|621.1|636|626|623|613|0
1650293100000|2022-04-18 14:45:00|631|621|633.2|623.2|637.1|627.1|626.4|616.4|0
1650293400000|2022-04-18 14:50:00|633.4|623.4|648.5|638.5|650|640|631.5|621.5|0
1650293700000|2022-04-18 14:55:00|647.6|637.6|642.6|632.6|658.3|648.3|642.6|632.6|0
1650294000000|2022-04-18 15:00:00|643.2|633.2|636.2|626.2|646.6|636.6|634|624|0
1650294300000|2022-04-18 15:05:00|635.5|625.5|642.3|632.3|642.9|632.9|630.4|620.4|0
1650294600000|2022-04-18 15:10:00|644.6|634.6|649.9|639.9|649.9|639.9|640.5|630.5|0
1650294900000|2022-04-18 15:15:00|650.4|640.4|661.6|651.6|666.3|656.3|647.6|637.6|0
1650295200000|2022-04-18 15:20:00|662.6|652.6|672.7|662.7|674.2|664.2|658.9|648.9|0
1650295500000|2022-04-18 15:25:00|674.1|664.1|672.5|662.5|678.7|668.7|670.3|660.3|0
1650295800000|2022-04-18 15:30:00|673.4|663.4|673.7|663.7|678.8|668.8|662.4|652.4|0
1650296100000|2022-04-18 15:35:00|673|663|676.9|666.9|680.4|670.4|672|662|0
1650296400000|2022-04-18 15:40:00|677.3|667.3|673.7|663.7|681.5|671.5|672.2|662.2|0
1650296700000|2022-04-18 15:45:00|674.9|664.9|686.9|676.9|687.3|677.3|672.5|662.5|0
1650297000000|2022-04-18 15:50:00|687|677|675.1|665.1|688.1|678.1|674.7|664.7|0
1650297300000|2022-04-18 15:55:00|675.2|665.2|669.4|659.4|676.7|666.7|667.7|657.7|0
1650297600000|2022-04-18 16:00:00|669.2|659.2|676.8|666.8|682.2|672.2|668.2|658.2|0
1650297900000|2022-04-18 16:05:00|677.2|667.2|684|674|684.4|674.4|672.1|662.1|0
1650298200000|2022-04-18 16:10:00|684.3|674.3|699.7|689.7|701.7|691.7|682.7|672.7|0
1650298500000|2022-04-18 16:15:00|700|690|706.1|696.1|708.6|698.6|697.3|687.3|0
1650298800000|2022-04-18 16:20:00|706|696|709.8|699.8|714|704|702.6|692.6|0
1650299100000|2022-04-18 16:25:00|709.3|699.3|716.3|706.3|717.8|707.8|708.9|698.9|0
1650299400000|2022-04-18 16:30:00|717.5|707.5|710.5|700.5|718.3|708.3|710.5|700.5|0
1650299700000|2022-04-18 16:35:00|709.8|699.8|713.3|703.3|715|705|705.7|695.7|0
1650300000000|2022-04-18 16:40:00|713|703|704.3|694.3|718.6|708.6|702.9|692.9|0
1650300300000|2022-04-18 16:45:00|704.6|694.6|707.4|697.4|710|700|700.5|690.5|0
1650300600000|2022-04-18 16:50:00|707.1|697.1|700|690|708.5|698.5|699.5|689.5|0
1650300900000|2022-04-18 16:55:00|700.8|690.8|701.4|691.4|702.9|692.9|696.5|686.5|0
1650301200000|2022-04-18 17:00:00|701.8|691.8|701.1|691.1|707.8|697.8|698.4|688.4|0
1650301500000|2022-04-18 17:05:00|700.7|690.7|687.1|677.1|703.9|693.9|686.1|676.1|0
1650301800000|2022-04-18 17:10:00|687.6|677.6|684|674|687.6|677.6|677.7|667.7|0
1650302100000|2022-04-18 17:15:00|683.8|673.8|688.7|678.7|689.5|679.5|680.7|670.7|0
1650302400000|2022-04-18 17:20:00|689.8|679.8|678.5|668.5|691.2|681.2|675.2|665.2|0
1650302700000|2022-04-18 17:25:00|677.8|667.8|674.7|664.7|680.6|670.6|673.3|663.3|0
1650303000000|2022-04-18 17:30:00|675.1|665.1|641.8|631.8|677.1|667.1|641.8|631.8|0
1650303300000|2022-04-18 17:35:00|641.2|631.2|635.6|625.6|645|635|633|623|0
1650303600000|2022-04-18 17:40:00|635.3|625.3|631.3|621.3|638.7|628.7|631.3|621.3|0
1650303900000|2022-04-18 17:45:00|630.5|620.5|626.4|616.4|637.8|627.8|623.9|613.9|0
1650304200000|2022-04-18 17:50:00|626.8|616.8|623|613|629.6|619.6|621.2|611.2|0
1650304500000|2022-04-18 17:55:00|622.5|612.5|628.5|618.5|631.1|621.1|618|608|0
1650304800000|2022-04-18 18:00:00|626.7|616.7|626.2|616.2|629.7|619.7|618.4|608.4|0
1650305100000|2022-04-18 18:05:00|627.4|617.4|631.3|621.3|635.4|625.4|626|616|0
1650305400000|2022-04-18 18:10:00|630.6|620.6|630.2|620.2|637.6|627.6|629.5|619.5|0
1650305700000|2022-04-18 18:15:00|630.5|620.5|637.2|627.2|641.7|631.7|620.9|610.9|0
1650306000000|2022-04-18 18:20:00|636|626|609.3|599.3|638|628|609.3|599.3|0
1650306300000|2022-04-18 18:25:00|608.9|598.9|619.8|609.8|624.2|614.2|605.9|595.9|0
1650306600000|2022-04-18 18:30:00|619.3|609.3|613.8|603.8|619.8|609.8|613.4|603.4|0
1650306900000|2022-04-18 18:35:00|613.9|603.9|616.8|606.8|617.8|607.8|608.9|598.9|0
1650307200000|2022-04-18 18:40:00|618.3|608.3|621.7|611.7|623.8|613.8|613.4|603.4|0
1650307500000|2022-04-18 18:45:00|621.2|611.2|627.1|617.1|632.4|622.4|620.5|610.5|0
1650307800000|2022-04-18 18:50:00|628.5|618.5|628.2|618.2|630.1|620.1|619.9|609.9|0
1650308100000|2022-04-18 18:55:00|628.9|618.9|637.9|627.9|639.4|629.4|627.9|617.9|0
1650308400000|2022-04-18 19:00:00|639.4|629.4|645.3|635.3|646.3|636.3|633.8|623.8|0
1650308700000|2022-04-18 19:05:00|645.7|635.7|645.2|635.2|647.1|637.1|637.2|627.2|0
1650309000000|2022-04-18 19:10:00|643.6|633.6|648.7|638.7|654.6|644.6|638.3|628.3|0
1650309300000|2022-04-18 19:15:00|649.2|639.2|656.8|646.8|658|648|643.7|633.7|0
1650309600000|2022-04-18 19:20:00|656.5|646.5|660.1|650.1|663.8|653.8|650.8|640.8|0
1650309900000|2022-04-18 19:25:00|659.9|649.9|661.5|651.5|663.3|653.3|654.1|644.1|0
1650310200000|2022-04-18 19:30:00|663.6|653.6|677.3|667.3|680.4|670.4|663.6|653.6|0
1650310500000|2022-04-18 19:35:00|677.9|667.9|681.1|671.1|685.7|675.7|674.7|664.7|0
1650310800000|2022-04-18 19:40:00|681.9|671.9|680|670|687.3|677.3|674.2|664.2|0
1650311100000|2022-04-18 19:45:00|682.5|672.5|692.2|680.2|693.9|681.9|682.3|672.3|0
1650311400000|2022-04-18 19:50:00|697.3|685.3|682.5|670.5|697.6|685.6|679.4|667.4|0
1650311700000|2022-04-18 19:55:00|682.1|670.1|651.4|639.4|682.7|670.7|651|639|0
1650312000000|2022-04-18 20:00:00|649.1|637.1|625.9|615.9|649.3|637.8|625.9|615.9|0
1650312300000|2022-04-18 20:05:00|626.2|616.2|622.6|612.6|631.6|621.6|617.3|607.3|0
1650312600000|2022-04-18 20:10:00|622.9|612.9|626.2|616.2|627|617|622|612|0
1650375300000|2022-04-19 13:35:00|651.2|641.2|682|672|684.2|674.2|650.2|640.2|0
1650375600000|2022-04-19 13:40:00|682.9|672.9|645.7|635.7|689.3|679.3|638.2|628.2|0
1650375900000|2022-04-19 13:45:00|642.6|632.6|636.1|626.1|655.9|645.9|630.3|620.3|0
1650376200000|2022-04-19 13:50:00|634.5|624.5|614.1|604.1|642.1|632.1|610.5|600.5|0
1650376500000|2022-04-19 13:55:00|616.2|606.2|595.4|585.4|616.2|606.2|595.2|585.2|0
1650376800000|2022-04-19 14:00:00|594|584|592.7|582.7|602.3|592.3|587.5|577.5|0
1650377100000|2022-04-19 14:05:00|591.4|581.4|581.8|571.8|595.1|585.1|577.2|567.2|0
1650377400000|2022-04-19 14:10:00|580.7|570.7|568.8|558.8|581.2|571.2|562.4|552.4|0
1650377700000|2022-04-19 14:15:00|568.1|558.1|567.5|557.5|597.2|587.2|563.3|553.3|0
1650378000000|2022-04-19 14:20:00|567.3|557.3|566.7|556.7|571.8|561.8|564.8|554.8|0
1650378300000|2022-04-19 14:25:00|566.2|556.2|570|560|571.6|561.6|562.1|552.1|0
1650378600000|2022-04-19 14:30:00|568|558|563.3|553.3|570.1|560.1|560.8|550.8|0
1650378900000|2022-04-19 14:35:00|563|553|551.8|541.8|568.8|558.8|551.8|541.8|0
1650379200000|2022-04-19 14:40:00|551.9|541.9|543.3|533.3|553.9|543.9|541.5|531.5|0
1650379500000|2022-04-19 14:45:00|542.2|532.2|540.2|530.2|544.2|534.2|537|527|0
1650379800000|2022-04-19 14:50:00|539.9|529.9|546.7|536.7|546.9|536.9|539.4|529.4|0
1650380100000|2022-04-19 14:55:00|546|536|545|535|548.2|538.2|541|531|0
1650380400000|2022-04-19 15:00:00|544.4|534.4|548.4|538.4|553.4|543.4|544.4|534.4|0
1650380700000|2022-04-19 15:05:00|548|538|541.4|531.4|549.2|539.2|537.4|527.4|0
1650381000000|2022-04-19 15:10:00|541.2|531.2|537.5|527.5|542.3|532.3|531.9|521.9|0
1650381300000|2022-04-19 15:15:00|537.3|527.3|539.4|529.4|541.9|531.9|527|517|0
1650381600000|2022-04-19 15:20:00|539.7|529.7|526.3|516.3|541.1|531.1|525.7|515.7|0
1650381900000|2022-04-19 15:25:00|525.8|515.8|529.3|519.3|534.1|524.1|524.9|514.9|0
1650382200000|2022-04-19 15:30:00|528.8|518.8|534.1|524.1|535.4|525.4|526.2|516.2|0
1650382500000|2022-04-19 15:35:00|533.1|523.1|522|512|533.6|523.6|522|512|0
1650382800000|2022-04-19 15:40:00|522.2|512.2|522.5|512.5|526|516|520.6|510.6|0
1650383100000|2022-04-19 15:45:00|522|512|522.1|512.1|523.9|513.9|521|511|0
1650383400000|2022-04-19 15:50:00|522.2|512.2|517.6|507.6|522.5|512.5|516.6|506.6|0
1650383700000|2022-04-19 15:55:00|517.7|507.7|525.9|515.9|526.9|516.9|517.6|507.6|0
1650384000000|2022-04-19 16:00:00|525.3|515.3|529.4|519.4|534.1|524.1|525.2|515.2|0
1650384300000|2022-04-19 16:05:00|529.5|519.5|527.1|517.1|532.3|522.3|526.4|516.4|0
1650384600000|2022-04-19 16:10:00|527.5|517.5|532.7|522.7|533.5|523.5|526.1|516.1|0
1650384900000|2022-04-19 16:15:00|532.5|522.5|530.6|520.6|535.8|525.8|529.5|519.5|0
1650385200000|2022-04-19 16:20:00|530.8|520.8|529.3|519.3|531.6|521.6|527.5|517.5|0
1650385500000|2022-04-19 16:25:00|529.4|519.4|536.4|526.4|537.7|527.7|528.5|518.5|0
1650385800000|2022-04-19 16:30:00|536.2|526.2|533.4|523.4|538.9|528.9|531|521|0
1650386100000|2022-04-19 16:35:00|532.9|522.9|542.9|532.9|543|533|532.1|522.1|0
1650386400000|2022-04-19 16:40:00|542.7|532.7|536.1|526.1|543.5|533.5|534.4|524.4|0
1650386700000|2022-04-19 16:45:00|535.8|525.8|529.5|519.5|538|528|526.8|516.8|0
1650387000000|2022-04-19 16:50:00|529.4|519.4|525.3|515.3|530.9|520.9|523.5|513.5|0
1650387300000|2022-04-19 16:55:00|524.9|514.9|529.3|519.3|530.9|520.9|524.7|514.7|0
1650387600000|2022-04-19 17:00:00|529.4|519.4|525.9|515.9|530.4|520.4|523.5|513.5|0
1650387900000|2022-04-19 17:05:00|525.8|515.8|531.8|521.8|531.9|521.9|524.5|514.5|0
1650388200000|2022-04-19 17:10:00|531.9|521.9|530.5|520.5|535.1|525.1|530.4|520.4|0
1650388500000|2022-04-19 17:15:00|530.9|520.9|528.8|518.8|533|523|527.1|517.1|0
1650388800000|2022-04-19 17:20:00|529.7|519.7|529.9|519.9|531.6|521.6|525.4|515.4|0
1650389100000|2022-04-19 17:25:00|530.9|520.9|542.3|532.3|542.8|532.8|530|520|0
1650389400000|2022-04-19 17:30:00|542.8|532.8|535.1|525.1|543|533|533.6|523.6|0
1650389700000|2022-04-19 17:35:00|535|525|534.5|524.5|537|527|533.7|523.7|0
1650390000000|2022-04-19 17:40:00|534.4|524.4|539.5|529.5|539.7|529.7|534.2|524.2|0
1650390300000|2022-04-19 17:45:00|539.2|529.2|531.4|521.4|542.3|532.3|530.2|520.2|0
1650390600000|2022-04-19 17:50:00|531|521|524.9|514.9|531|521|523.8|513.8|0
1650390900000|2022-04-19 17:55:00|524.8|514.8|528.5|518.5|528.7|518.7|523.7|513.7|0
1650391200000|2022-04-19 18:00:00|529.9|519.9|531.5|521.5|534.7|524.7|528.8|518.8|0
1650391500000|2022-04-19 18:05:00|531.4|521.4|535.1|525.1|539.1|529.1|528.2|518.2|0
1650391800000|2022-04-19 18:10:00|534.6|524.6|542.5|532.5|550|540|534.6|524.6|0
1650392100000|2022-04-19 18:15:00|543.2|533.2|549.1|539.1|550.5|540.5|543.2|533.2|0
1650392400000|2022-04-19 18:20:00|549.9|539.9|543.9|533.9|551.5|541.5|542.5|532.5|0
1650392700000|2022-04-19 18:25:00|544.3|534.3|541|531|552.1|542.1|540.8|530.8|0
1650393000000|2022-04-19 18:30:00|542|532|543.9|533.9|545.2|535.2|534.9|524.9|0
1650393300000|2022-04-19 18:35:00|543.8|533.8|531.2|521.2|545.4|535.4|530.9|520.9|0
1650393600000|2022-04-19 18:40:00|532.1|522.1|531.5|521.5|534.9|524.9|529.7|519.7|0
1650393900000|2022-04-19 18:45:00|531.4|521.4|533.9|523.9|536|526|531.1|521.1|0
1650394200000|2022-04-19 18:50:00|533.3|523.3|533.2|523.2|536.1|526.1|525.6|515.6|0
1650394500000|2022-04-19 18:55:00|533.5|523.5|527.4|517.4|533.7|523.7|527.2|517.2|0
1650394800000|2022-04-19 19:00:00|528|518|530.9|520.9|531.8|521.8|525.7|515.7|0
1650395100000|2022-04-19 19:05:00|530.5|520.5|519.8|509.8|532.6|522.6|519.5|509.5|0
1650395400000|2022-04-19 19:10:00|519.9|509.9|507.1|497.1|521.9|511.9|507.1|497.1|0
1650395700000|2022-04-19 19:15:00|506.9|496.9|504.4|494.4|508.7|498.7|502.4|492.4|0
1650396000000|2022-04-19 19:20:00|504.3|494.3|499.2|489.2|507|497|498.9|488.9|0
1650396300000|2022-04-19 19:25:00|499.1|489.1|503.6|493.6|503.6|493.6|498.2|488.2|0
1650396600000|2022-04-19 19:30:00|503.3|493.3|500.7|490.7|503.3|493.3|495.8|485.8|0
1650396900000|2022-04-19 19:35:00|501.5|491.5|499.5|489.5|502.6|492.6|496.3|486.3|0
1650397200000|2022-04-19 19:40:00|499.7|489.7|509.6|499.6|511.7|501.7|499.7|489.7|0
1650397500000|2022-04-19 19:45:00|509.7|499.7|508.8|498.8|517.9|507.9|506.7|496.7|0
1650397800000|2022-04-19 19:50:00|508.6|498.6|505.5|495.5|508.6|498.6|492.9|482.9|0
1650398100000|2022-04-19 19:55:00|506.2|496.2|502.7|492.7|515.9|505.9|498.9|488.9|0
1650398400000|2022-04-19 20:00:00|504.8|494.8|560.7|550.7|561.4|551.4|503.4|493.4|0
1650398700000|2022-04-19 20:05:00|559.3|549.3|557|547|559.3|549.3|551.6|541.6|0
1650399000000|2022-04-19 20:10:00|557.2|547.2|568.4|558.4|568.9|558.9|554.4|544.4|0
1650461700000|2022-04-20 13:35:00|501.1|491.1|513.2|503.2|515|505|496.8|486.8|0
1650462000000|2022-04-20 13:40:00|512.6|502.6|542.1|532.1|542.2|532.2|512.6|502.6|0
1650462300000|2022-04-20 13:45:00|541.7|531.7|545.3|535.3|551.7|541.7|538.5|528.5|0
1650462600000|2022-04-20 13:50:00|544.6|534.6|542.8|532.8|548.4|538.4|525.2|515.2|0
1650462900000|2022-04-20 13:55:00|543|533|553.7|543.7|559.7|549.7|541.9|531.9|0
1650463200000|2022-04-20 14:00:00|551.2|541.2|558|548|564.2|554.2|542.4|532.4|0
1650463500000|2022-04-20 14:05:00|558.5|548.5|564.2|554.2|574|564|557.7|547.7|0
1650463800000|2022-04-20 14:10:00|563.7|553.7|550.2|540.2|563.7|553.7|546.6|536.6|0
1650464100000|2022-04-20 14:15:00|548.9|538.9|547.9|537.9|552.9|542.9|540|530|0
1650464400000|2022-04-20 14:20:00|548.2|538.2|557.9|547.9|558.7|548.7|536.7|526.7|0
1650464700000|2022-04-20 14:25:00|557.5|547.5|540.3|530.3|558.3|548.3|533.7|523.7|0
1650465000000|2022-04-20 14:30:00|538.3|528.3|531|521|550.5|540.5|530.1|520.1|0
1650465300000|2022-04-20 14:35:00|532.5|522.5|534|524|536.9|526.9|526.8|516.8|0
1650465600000|2022-04-20 14:40:00|533.2|523.2|531|521|534.3|524.3|523|513|0
1650465900000|2022-04-20 14:45:00|531.5|521.5|531|521|539.5|529.5|527|517|0
1650466200000|2022-04-20 14:50:00|530.9|520.9|524.5|514.5|534.9|524.9|520.7|510.7|0
1650466500000|2022-04-20 14:55:00|525.4|515.4|529.5|519.5|533.7|523.7|521.4|511.4|0
1650466800000|2022-04-20 15:00:00|529.7|519.7|545.4|535.4|545.4|535.4|528.6|518.6|0
1650467100000|2022-04-20 15:05:00|546.6|536.6|548.4|538.4|550.9|540.9|536.7|526.7|0
1650467400000|2022-04-20 15:10:00|549.3|539.3|558.7|548.7|564|554|548.8|538.8|0
1650467700000|2022-04-20 15:15:00|558.8|548.8|572.3|562.3|573|563|558.4|548.4|0
1650468000000|2022-04-20 15:20:00|572.2|562.2|572.8|562.8|575|565|564.9|554.9|0
1650468300000|2022-04-20 15:25:00|573.8|563.8|567.8|557.8|574.6|564.6|565.4|555.4|0
1650468600000|2022-04-20 15:30:00|567.9|557.9|565.6|555.6|570.3|560.3|558.6|548.6|0
1650468900000|2022-04-20 15:35:00|566.3|556.3|552.2|542.2|567.1|557.1|551.8|541.8|0
1650469200000|2022-04-20 15:40:00|553.2|543.2|545.5|535.5|554.5|544.5|544.9|534.9|0
1650469500000|2022-04-20 15:45:00|545.8|535.8|555.8|545.8|557.6|547.6|539.9|529.9|0
1650469800000|2022-04-20 15:50:00|555.3|545.3|562|552|568.8|558.8|554.9|544.9|0
1650470100000|2022-04-20 15:55:00|562.9|552.9|559|549|563.3|553.3|555.4|545.4|0
1650470400000|2022-04-20 16:00:00|558.5|548.5|555.8|545.8|560.4|550.4|553.4|543.4|0
1650470700000|2022-04-20 16:05:00|555.4|545.4|569.5|559.5|572.6|562.6|551.3|541.3|0
1650471000000|2022-04-20 16:10:00|568.6|558.6|581.7|571.7|582.4|572.4|567.9|557.9|0
1650471300000|2022-04-20 16:15:00|581.9|571.9|577.4|567.4|583|573|574.1|564.1|0
1650471600000|2022-04-20 16:20:00|577.1|567.1|590.4|580.4|593.1|583.1|577.1|567.1|0
1650471900000|2022-04-20 16:25:00|589.4|579.4|583.8|573.8|592.1|582.1|583.7|573.7|0
1650472200000|2022-04-20 16:30:00|585.5|575.5|570.9|560.9|585.8|575.8|569.6|559.6|0
1650472500000|2022-04-20 16:35:00|571|561|561.8|551.8|571.9|561.9|559.6|549.6|0
1650472800000|2022-04-20 16:40:00|563.2|553.2|561.9|551.9|566.1|556.1|559.5|549.5|0
1650473100000|2022-04-20 16:45:00|562.5|552.5|556|546|562.5|552.5|552.3|542.3|0
1650473400000|2022-04-20 16:50:00|555.4|545.4|550.8|540.8|555.7|545.7|545.7|535.7|0
1650473700000|2022-04-20 16:55:00|551|541|553.9|543.9|556.6|546.6|547.4|537.4|0
1650474000000|2022-04-20 17:00:00|552.8|542.8|545.2|535.2|554.8|544.8|542.2|532.2|0
1650474300000|2022-04-20 17:05:00|545|535|553.5|543.5|560.7|550.7|541.9|531.9|0
1650474600000|2022-04-20 17:10:00|554|544|540.7|530.7|555.3|545.3|536|526|0
1650474900000|2022-04-20 17:15:00|540.2|530.2|555.1|545.1|558.5|548.5|534.7|524.7|0
1650475200000|2022-04-20 17:20:00|556.1|546.1|551.3|541.3|558.5|548.5|550.2|540.2|0
1650475500000|2022-04-20 17:25:00|551.5|541.5|555.5|545.5|558.4|548.4|550.7|540.7|0
1650475800000|2022-04-20 17:30:00|554.9|544.9|554.4|544.4|560.5|550.5|550.9|540.9|0
1650476100000|2022-04-20 17:35:00|554.3|544.3|553.5|543.5|556.1|546.1|548.3|538.3|0
1650476400000|2022-04-20 17:40:00|553.6|543.6|541.5|531.5|555.1|545.1|541.4|531.4|0
1650476700000|2022-04-20 17:45:00|541|531|548.4|538.4|548.4|538.4|534.5|524.5|0
1650477000000|2022-04-20 17:50:00|549.5|539.5|554.7|544.7|556.3|546.3|549.2|539.2|0
1650477300000|2022-04-20 17:55:00|554.8|544.8|551|541|557.9|547.9|550.2|540.2|0
1650477600000|2022-04-20 18:00:00|551.4|541.4|551.6|541.6|558.2|548.2|545.3|535.3|0
1650477900000|2022-04-20 18:05:00|551.8|541.8|555.5|545.5|558.3|548.3|549.5|539.5|0
1650478200000|2022-04-20 18:10:00|555.6|545.6|565.2|555.2|565.7|555.7|554.6|544.6|0
1650478500000|2022-04-20 18:15:00|565|555|569|559|571.1|561.1|560.7|550.7|0
1650478800000|2022-04-20 18:20:00|569.6|559.6|568.9|558.9|572.4|562.4|567.6|557.6|0
1650479100000|2022-04-20 18:25:00|568.5|558.5|573.9|563.9|574.7|564.7|568.3|558.3|0
1650479400000|2022-04-20 18:30:00|574.2|564.2|573.8|563.8|577|567|569.4|559.4|0
1650479700000|2022-04-20 18:35:00|573.6|563.6|585.2|575.2|586.3|576.3|573.6|563.6|0
1650480000000|2022-04-20 18:40:00|586.4|576.4|587.8|577.8|588.9|578.9|582.9|572.9|0
1650480300000|2022-04-20 18:45:00|587.6|577.6|581.6|571.6|590.2|580.2|577.3|567.3|0
1650480600000|2022-04-20 18:50:00|582.5|572.5|604.1|594.1|604.4|594.4|580.9|570.9|0
1650480900000|2022-04-20 18:55:00|603.7|593.7|599.6|589.6|607.3|597.3|591.2|581.2|0
1650481200000|2022-04-20 19:00:00|598.5|588.5|586.1|576.1|600.6|590.6|581.7|571.7|0
1650481500000|2022-04-20 19:05:00|585.9|575.9|587.7|577.7|594.3|584.3|585.9|575.9|0
1650481800000|2022-04-20 19:10:00|588.2|578.2|573.8|563.8|593.6|583.6|573.8|563.8|0
1650482100000|2022-04-20 19:15:00|573.6|563.6|575.6|565.6|578.4|568.4|569.2|559.2|0
1650482400000|2022-04-20 19:20:00|575.4|565.4|577.7|567.7|580.8|570.8|572.9|562.9|0
1650482700000|2022-04-20 19:25:00|576.9|566.9|574.6|564.6|579|569|566.5|556.5|0
1650483000000|2022-04-20 19:30:00|574.8|564.8|584.8|574.8|585|575|573.2|563.2|0
1650483300000|2022-04-20 19:35:00|584.6|574.6|575.1|565.1|585.6|575.6|570.6|560.6|0
1650483600000|2022-04-20 19:40:00|575|565|570.5|560.5|576.2|566.2|568.7|558.7|0
1650483900000|2022-04-20 19:45:00|569.3|559.3|560.8|550.8|569.5|559.5|553.8|543.8|0
1650484200000|2022-04-20 19:50:00|562|552|587.9|577.9|589.2|579.2|562|552|0
1650484500000|2022-04-20 19:55:00|588|578|587|577|593.1|583.1|581.9|571.9|0
1650484800000|2022-04-20 20:00:00|586.5|576.5|565|555|586.5|576.5|561.4|551.4|0
1650485100000|2022-04-20 20:05:00|563.6|553.6|553.4|543.4|592|582|546.2|536.2|0
1650485400000|2022-04-20 20:10:00|557.4|547.4|560.2|550.2|563.7|553.7|554.2|544.2|0
1650548100000|2022-04-21 13:35:00|468.2|458.2|473.6|463.6|478.6|468.6|460.5|450.5|0
1650548400000|2022-04-21 13:40:00|472.1|462.1|470.6|460.6|478.3|468.3|466|456|0
1650548700000|2022-04-21 13:45:00|470|460|473.7|463.7|482.9|472.9|467.5|457.5|0
1650549000000|2022-04-21 13:50:00|470.3|460.3|482.7|472.7|485.5|475.5|462.2|452.2|0
1650549300000|2022-04-21 13:55:00|480.1|470.1|494.7|484.7|495.1|485.1|476.9|466.9|0
1650549600000|2022-04-21 14:00:00|492.8|482.8|492.3|482.3|496.9|486.9|489.1|479.1|0
1650549900000|2022-04-21 14:05:00|494.4|484.4|506|496|512.4|502.4|494.4|484.4|0
1650550200000|2022-04-21 14:10:00|506.7|496.7|513.4|503.4|517.4|507.4|500.1|490.1|0
1650550500000|2022-04-21 14:15:00|513.9|503.9|516.5|506.5|517.7|507.7|502.8|492.8|0
1650550800000|2022-04-21 14:20:00|517.5|507.5|519.4|509.4|527.7|517.7|514.3|504.3|0
1650551100000|2022-04-21 14:25:00|521.4|511.4|502.8|492.8|524.9|514.9|499.9|489.9|0
1650551400000|2022-04-21 14:30:00|502.3|492.3|499|489|504|494|495.6|485.6|0
1650551700000|2022-04-21 14:35:00|497.9|487.9|509.5|499.5|513.5|503.5|494.4|484.4|0
1650552000000|2022-04-21 14:40:00|509.3|499.3|516.7|506.7|522.4|512.4|508.6|498.6|0
1650552300000|2022-04-21 14:45:00|517|507|538|528|540|530|516.1|506.1|0
1650552600000|2022-04-21 14:50:00|538.7|528.7|549.4|539.4|550.3|540.3|532.9|522.9|0
1650552900000|2022-04-21 14:55:00|550.5|540.5|538|528|550.9|540.9|536.1|526.1|0
1650553200000|2022-04-21 15:00:00|539.5|529.5|534.4|524.4|544.8|534.8|531.7|521.7|0
1650553500000|2022-04-21 15:05:00|533.6|523.6|539.1|529.1|548.9|538.9|531.8|521.8|0
1650553800000|2022-04-21 15:10:00|540.4|530.4|529.1|519.1|544|534|528|518|0
1650554100000|2022-04-21 15:15:00|529.2|519.2|529.2|519.2|538.5|528.5|526.5|516.5|0
1650554400000|2022-04-21 15:20:00|529.7|519.7|532.6|522.6|546.1|536.1|527.5|517.5|0
1650554700000|2022-04-21 15:25:00|532.8|522.8|540|530|540.5|530.5|521.3|511.3|0
1650555000000|2022-04-21 15:30:00|541.9|531.9|551.2|541.2|557.3|547.3|536.3|526.3|0
1650555300000|2022-04-21 15:35:00|551.1|541.1|558.1|548.1|558.9|548.9|546.9|536.9|0
1650555600000|2022-04-21 15:40:00|558.5|548.5|568.4|558.4|568.6|558.6|557.1|547.1|0
1650555900000|2022-04-21 15:45:00|568.1|558.1|579.4|569.4|582.4|572.4|566.7|556.7|0
1650556200000|2022-04-21 15:50:00|580.3|570.3|579.4|569.4|585.4|575.4|574|564|0
1650556500000|2022-04-21 15:55:00|579.2|569.2|600.5|590.5|601.1|591.1|578.9|568.9|0
1650556800000|2022-04-21 16:00:00|600.7|590.7|603.4|593.4|607.3|597.3|592.5|582.5|0
1650557100000|2022-04-21 16:05:00|605.4|595.4|604.9|594.9|610.2|600.2|592.3|582.3|0
1650557400000|2022-04-21 16:10:00|605.5|595.5|604.1|594.1|613.5|603.5|597.7|587.7|0
1650557700000|2022-04-21 16:15:00|605.9|595.9|599.9|589.9|609.5|599.5|599.1|589.1|0
1650558000000|2022-04-21 16:20:00|599.8|589.8|613.9|603.9|614.1|604.1|598.4|588.4|0
1650558300000|2022-04-21 16:25:00|613.4|603.4|614.3|604.3|617.1|607.1|605.1|595.1|0
1650558600000|2022-04-21 16:30:00|612.2|602.2|605.6|595.6|617.9|607.9|602.7|592.7|0
1650558900000|2022-04-21 16:35:00|606.6|596.6|607.2|597.2|611.8|601.8|598.8|588.8|0
1650559200000|2022-04-21 16:40:00|606.3|596.3|604.6|594.6|611.1|601.1|600.6|590.6|0
1650559500000|2022-04-21 16:45:00|605.5|595.5|613.8|603.8|615.9|605.9|598.2|588.2|0
1650559800000|2022-04-21 16:50:00|615.1|605.1|628.7|618.7|630.7|620.7|615.1|605.1|0
1650560100000|2022-04-21 16:55:00|628.4|618.4|632.5|622.5|632.5|622.5|619.7|609.7|0
1650560400000|2022-04-21 17:00:00|634.3|624.3|639|629|641.8|631.8|626.9|616.9|0
1650560700000|2022-04-21 17:05:00|637.9|627.9|642.9|632.9|647.4|637.4|636.3|626.3|0
1650561000000|2022-04-21 17:10:00|640.7|630.7|636.5|626.5|646.6|636.6|634.3|624.3|0
1650561300000|2022-04-21 17:15:00|638.9|628.9|656.1|646.1|659.7|649.7|636.2|626.2|0
1650561600000|2022-04-21 17:20:00|657.8|647.8|626.9|616.9|657.8|647.8|613.8|603.8|0
1650561900000|2022-04-21 17:25:00|626.6|616.6|614.4|604.4|635.9|625.9|612|602|0
1650562200000|2022-04-21 17:30:00|615.2|605.2|621.4|611.4|623.1|613.1|607.4|597.4|0
1650562500000|2022-04-21 17:35:00|621.8|611.8|636.4|626.4|642.9|632.9|621.8|611.8|0
1650562800000|2022-04-21 17:40:00|636.7|626.7|636.3|626.3|644.6|634.6|628.1|618.1|0
1650563100000|2022-04-21 17:45:00|637.1|627.1|633.6|623.6|642.5|632.5|624.3|614.3|0
1650563400000|2022-04-21 17:50:00|634.3|624.3|648.9|638.9|649.9|639.9|634.3|624.3|0
1650563700000|2022-04-21 17:55:00|646.8|636.8|653.9|643.9|658.4|648.4|644|634|0
1650564000000|2022-04-21 18:00:00|656.7|646.7|679.2|667.2|681.3|669.3|656.7|646.7|0
1650564300000|2022-04-21 18:05:00|679.7|667.7|681.4|669.4|686.1|674.1|674.3|662.3|0
1650564600000|2022-04-21 18:10:00|682.2|670.2|695.5|683.5|695.5|683.5|677.5|665.5|0
1650564900000|2022-04-21 18:15:00|694.4|682.4|690.2|678.2|699.2|687.2|683.5|671.5|0
1650565200000|2022-04-21 18:20:00|687.7|675.7|696.2|684.2|697.1|685.1|675.7|663.7|0
1650565500000|2022-04-21 18:25:00|696.5|684.5|684.6|674.6|697.2|685.2|680.1|668.8|0
1650565800000|2022-04-21 18:30:00|686.9|676.9|673.6|663.6|692|682|668.3|658.3|0
1650566100000|2022-04-21 18:35:00|674.8|664.8|680.5|670.5|683.2|673.2|657.7|647.7|0
1650566400000|2022-04-21 18:40:00|679.6|669.6|697.8|687.8|697.9|687.9|679.6|669.6|0
1650566700000|2022-04-21 18:45:00|697.1|687.1|705.5|695.5|708.4|698.4|695.3|685.3|0
1650567000000|2022-04-21 18:50:00|706.5|696.5|711|699|711.5|699.5|703.1|691.1|0
1650567300000|2022-04-21 18:55:00|712.3|700.3|713.3|701.3|722.4|710.4|711.4|699.4|0
1650567600000|2022-04-21 19:00:00|715|703|731.5|719.5|732.3|720.3|712.6|700.6|0
1650567900000|2022-04-21 19:05:00|729|717|735.1|723.1|736|724|722.5|710.5|0
1650568200000|2022-04-21 19:10:00|735.8|723.8|733.8|721.8|743.3|731.3|731.6|719.6|0
1650568500000|2022-04-21 19:15:00|732.8|720.8|732.4|720.4|742.4|730.4|724.8|712.8|0
1650568800000|2022-04-21 19:20:00|731.9|719.9|720.6|708.6|740.2|728.2|720.6|708.6|0
1650569100000|2022-04-21 19:25:00|721.5|709.5|711.1|699.1|735.8|723.8|708.8|696.8|0
1650569400000|2022-04-21 19:30:00|712.7|700.7|732.9|720.9|733.9|721.9|710.8|698.8|0
1650569700000|2022-04-21 19:35:00|733.1|721.1|742.2|729.2|747.3|735.3|733.1|721.1|0
1650570000000|2022-04-21 19:40:00|741.2|728.2|728.4|715.4|743.8|730.8|726.7|713.7|0
1650570300000|2022-04-21 19:45:00|730.1|717.1|758.4|745.4|758.4|745.4|727|714|0
1650570600000|2022-04-21 19:50:00|748.4|735.4|724.5|711.5|748.4|735.4|718.7|705.7|0
1650570900000|2022-04-21 19:55:00|725.6|712.6|732.9|719.9|742.8|729.8|725.4|712.4|0
1650571200000|2022-04-21 20:00:00|734.3|721.3|740.1|727.1|744.9|731.9|731.6|718.6|0
1650571500000|2022-04-21 20:05:00|739.7|726.7|735.4|725.4|741.7|728.7|730.5|720.5|0
1650571800000|2022-04-21 20:10:00|736.5|726.5|734.9|724.9|762.5|752.5|730.6|720.6|0
1650634500000|2022-04-22 13:35:00|733.7|723.7|768.5|758.5|771|761|722.7|712.7|0
1650634800000|2022-04-22 13:40:00|769.5|759.5|794.9|784.9|806.7|796.7|769.5|759.5|0
1650635100000|2022-04-22 13:45:00|798.1|788.1|768.9|758.9|798.8|788.8|764.9|754.9|0
1650635400000|2022-04-22 13:50:00|762.4|752.4|750.7|740.7|770.8|760.8|743.1|733.1|0
1650635700000|2022-04-22 13:55:00|754.1|744.1|771.5|761.5|777.5|767.5|746.1|736.1|0
1650636000000|2022-04-22 14:00:00|765.4|755.4|766.3|756.3|771|761|730.9|720.9|0
1650636300000|2022-04-22 14:05:00|763.5|753.5|735.6|725.6|767.1|757.1|723.8|713.8|0
1650636600000|2022-04-22 14:10:00|733.7|723.7|770.7|760.7|776.8|766.8|733.7|723.7|0
1650636900000|2022-04-22 14:15:00|772.4|762.4|791.1|781.1|793.1|783.1|768.1|758.1|0
1650637200000|2022-04-22 14:20:00|790.3|780.3|806.6|796.6|816.5|806.5|790.3|780.3|0
1650637500000|2022-04-22 14:25:00|808|798|811.1|801.1|818.5|808.5|803.5|793.5|0
1650637800000|2022-04-22 14:30:00|811.2|801.2|792.2|782.2|814.3|804.3|790.7|780.7|0
1650638100000|2022-04-22 14:35:00|792.4|782.4|795.2|785.2|798.6|788.6|767.8|757.8|0
1650638400000|2022-04-22 14:40:00|797.2|787.2|798.4|788.4|813.3|803.3|792.2|782.2|0
1650638700000|2022-04-22 14:45:00|799.2|789.2|788.7|778.7|800.5|790.5|776.8|766.8|0
1650639000000|2022-04-22 14:50:00|791.3|781.3|807|797|807|797|788.4|778.4|0
1650639300000|2022-04-22 14:55:00|805.6|795.6|802.2|792.2|809.2|799.2|787.9|777.9|0
1650639600000|2022-04-22 15:00:00|802.8|792.8|811.2|801.2|817.6|807.6|788.2|778.2|0
1650639900000|2022-04-22 15:05:00|811.3|801.3|768.2|758.2|816.1|806.1|768.2|758.2|0
1650640200000|2022-04-22 15:10:00|771|761|785.9|775.9|791|781|771|761|0
1650640500000|2022-04-22 15:15:00|786.8|776.8|792.2|782.2|801.3|791.3|777.3|767.3|0
1650640800000|2022-04-22 15:20:00|793|783|796.6|786.6|797.4|787.4|775.7|765.7|0
1650641100000|2022-04-22 15:25:00|801.4|791.4|799.2|789.2|803|793|795.2|785.2|0
1650641400000|2022-04-22 15:30:00|798.7|788.7|812.4|802.4|814.5|804.5|791.8|781.8|0
1650641700000|2022-04-22 15:35:00|813.8|803.8|826.6|816.6|829.3|819.3|811.4|801.4|0
1650642000000|2022-04-22 15:40:00|826.8|816.8|845.6|835.6|852.4|842.4|825.8|815.8|0
1650642300000|2022-04-22 15:45:00|845.2|835.2|843.9|833.9|847.7|837.7|836.3|826.3|0
1650642600000|2022-04-22 15:50:00|845.3|835.3|856.9|846.9|859.5|849.5|842.3|832.3|0
1650642900000|2022-04-22 15:55:00|857.5|847.5|862.7|852.7|863.3|853.3|852.8|842.8|0
1650643200000|2022-04-22 16:00:00|863.7|853.7|860.6|850.6|867.4|857.4|859.7|849.7|0
1650643500000|2022-04-22 16:05:00|860.5|850.5|874.7|864.7|879.1|869.1|853.7|843.7|0
1650643800000|2022-04-22 16:10:00|871.1|861.1|876|866|884.8|874.8|871.1|861.1|0
1650644100000|2022-04-22 16:15:00|877|867|883.9|873.9|888.9|878.9|874.1|864.1|0
1650644400000|2022-04-22 16:20:00|884.6|874.6|876.3|864.3|885.3|875.3|874.8|863.3|0
1650644700000|2022-04-22 16:25:00|874.2|862.2|870.6|858.6|875.9|863.9|856.7|844.7|0
1650645000000|2022-04-22 16:30:00|871.9|859.9|859.5|847.5|871.9|859.9|854.5|842.5|0
1650645300000|2022-04-22 16:35:00|858.6|846.6|865.2|853.2|868.2|856.2|848|836|0
1650645600000|2022-04-22 16:40:00|864.2|852.2|867.4|855.4|874.3|862.3|862.2|850.2|0
1650645900000|2022-04-22 16:45:00|868.7|856.7|866.7|854.7|872.8|860.8|861.4|849.4|0
1650646200000|2022-04-22 16:50:00|866.4|854.4|885.1|873.1|885.5|873.5|866.4|854.4|0
1650646500000|2022-04-22 16:55:00|884.1|872.1|878.1|866.1|886.4|874.4|873.1|861.1|0
1650646800000|2022-04-22 17:00:00|879.5|867.5|891.1|879.1|893.2|881.2|876.4|864.4|0
1650647100000|2022-04-22 17:05:00|889.2|877.2|884.3|872.3|890.3|878.3|878.8|866.8|0
1650647400000|2022-04-22 17:10:00|885.3|873.3|880.3|870.3|886.7|874.7|876.6|865.9|0
1650647700000|2022-04-22 17:15:00|882.9|872.9|880.5|870.5|883.5|873.5|873.1|863.1|0
1650648000000|2022-04-22 17:20:00|880.4|870.4|896.7|886.7|900|890|880.4|870.4|0
1650648300000|2022-04-22 17:25:00|896.5|886.5|891.9|879.9|900.4|888.4|888|876|0
1650648600000|2022-04-22 17:30:00|893.3|881.3|897.1|885.1|897.5|885.5|887.1|875.1|0
1650648900000|2022-04-22 17:35:00|897|885|902.9|890.9|903.2|891.2|895.9|883.9|0
1650649200000|2022-04-22 17:40:00|902.6|890.6|898.6|886.6|911.2|899.2|895.8|883.8|0
1650649500000|2022-04-22 17:45:00|899|887|904|892|905.8|893.8|895.5|883.5|0
1650649800000|2022-04-22 17:50:00|904.2|892.2|917|905|917.3|905.3|903.3|891.3|0
1650650100000|2022-04-22 17:55:00|917.5|905.5|922.2|910.2|922.2|910.2|912.1|900.1|0
1650650400000|2022-04-22 18:00:00|922.7|910.7|933.8|921.8|933.8|921.8|920.8|908.8|0
1650650700000|2022-04-22 18:05:00|932.9|920.9|931.8|919.8|934.5|922.5|923.2|911.2|0
1650651000000|2022-04-22 18:10:00|932.5|920.5|926.8|914.8|934.1|922.1|924|912|0
1650651300000|2022-04-22 18:15:00|926.4|914.4|904.6|892.6|929|917|901.2|889.2|0
1650651600000|2022-04-22 18:20:00|905.1|893.1|910.8|898.8|913.3|901.3|892.8|880.8|0
1650651900000|2022-04-22 18:25:00|911.6|899.6|916.1|904.1|918.6|906.6|908.9|896.9|0
1650652200000|2022-04-22 18:30:00|917.8|905.8|933|921|933.2|921.2|908.8|896.8|0
1650652500000|2022-04-22 18:35:00|932.9|920.9|930|918|934.1|922.1|928.8|916.8|0
1650652800000|2022-04-22 18:40:00|930.7|918.7|926.1|914.1|931.3|919.3|921.5|909.5|0
1650653100000|2022-04-22 18:45:00|925.7|913.7|938.1|926.1|941.4|929.4|923.7|911.7|0
1650653400000|2022-04-22 18:50:00|938.8|926.8|954.1|942.1|954.7|942.7|938.5|926.5|0
1650653700000|2022-04-22 18:55:00|953.9|941.9|953|941|967.7|955.7|952.9|940.9|0
1650654000000|2022-04-22 19:00:00|951.3|939.3|959.6|947.6|964.6|952.6|950.5|938.5|0
1650654300000|2022-04-22 19:05:00|959.3|947.3|960.8|948.8|961.7|949.7|948.8|936.8|0
1650654600000|2022-04-22 19:10:00|959.9|947.9|918.1|906.1|965.7|953.7|912.2|900.2|0
1650654900000|2022-04-22 19:15:00|919.3|907.3|903.7|891.7|929.2|917.2|895.4|883.4|0
1650655200000|2022-04-22 19:20:00|905.2|893.2|924.9|912.9|926.3|914.3|898.7|886.7|0
1650655500000|2022-04-22 19:25:00|924|912|918.7|906.7|924|912|910.7|898.7|0
1650655800000|2022-04-22 19:30:00|916.7|904.7|877.1|865.1|917.2|905.2|873.7|861.7|0
1650656100000|2022-04-22 19:35:00|877|865|889.6|877.6|893.4|881.4|870.4|858.4|0
1650656400000|2022-04-22 19:40:00|890.3|878.3|903.8|891.8|909.5|897.5|879.7|867.7|0
1650656700000|2022-04-22 19:45:00|903.1|891.1|935.6|923.6|935.9|923.9|903.1|891.1|0
1650657000000|2022-04-22 19:50:00|937|925|959.8|946.8|965|952|935.3|922.3|0
1650657300000|2022-04-22 19:55:00|958.5|945.5|971.5|958.5|983.3|970.3|954.6|941.6|0
1650657600000|2022-04-22 20:00:00|972.6|959.6|981.4|968.4|983.3|970.3|966.8|953.8|0
1650657900000|2022-04-22 20:05:00|982.3|969.3|999.5|986.5|1000.7|987.7|977.5|964.5|0
1650658200000|2022-04-22 20:10:00|998.7|985.7|996.7|983.7|1002.4|989.4|995.3|982.3|0
1650894600000|2022-04-25 13:50:00|989.8|976.8|1010.7|997.7|1014.8|1001.8|972.2|959.2|0
1650894900000|2022-04-25 13:55:00|1012.4|999.4|1042.4|1029.4|1042.5|1029.5|989.1|976.1|0
1650895200000|2022-04-25 14:00:00|1044.3|1031.3|1029.4|1016.4|1044.7|1031.7|1023.1|1010.1|0
1650895500000|2022-04-25 14:05:00|1033|1020|994.7|981.7|1044.3|1031.3|993.6|980.6|0
1650895800000|2022-04-25 14:10:00|994.2|981.2|1010.7|997.7|1020.5|1007.5|984.2|971.2|0
1650896100000|2022-04-25 14:15:00|1007.1|994.1|996.4|983.4|1025.7|1012.7|994.5|981.5|0
1650896400000|2022-04-25 14:20:00|994.2|981.2|964.6|951.6|1027.8|1014.8|963.8|950.8|0
1650896700000|2022-04-25 14:25:00|958.1|945.1|944.6|931.6|961.1|948.1|938.6|925.6|0
1650897000000|2022-04-25 14:30:00|946.7|933.7|904.2|891.2|946.7|933.7|898.7|885.7|0
1650897300000|2022-04-25 14:35:00|901.6|888.6|919.8|906.8|919.8|906.8|894.7|881.7|0
1650897600000|2022-04-25 14:40:00|918|905|941.6|928.6|953.8|940.8|918|905|0
1650897900000|2022-04-25 14:45:00|945.7|932.7|929.1|916.1|950.7|937.7|927.7|914.7|0
1650898200000|2022-04-25 14:50:00|928.2|915.2|972.8|959.8|977.8|964.8|928.2|915.2|0
1650898500000|2022-04-25 14:55:00|973.1|960.1|994.1|981.1|997.5|984.5|961.1|948.1|0
1650898800000|2022-04-25 15:00:00|993.6|980.6|991.4|978.4|1003.3|990.3|983.1|970.1|0
1650899100000|2022-04-25 15:05:00|993.6|980.6|999.8|986.8|1010.4|997.4|992.9|979.9|0
1650899400000|2022-04-25 15:10:00|1002.4|989.4|1005.6|992.6|1009.7|996.7|975.3|962.3|0
1650899700000|2022-04-25 15:15:00|1005.8|992.8|1014.1|1001.1|1033.8|1020.8|1005.8|992.8|0
1650900000000|2022-04-25 15:20:00|1005.5|992.5|984.2|971.2|1005.5|992.5|979.6|966.6|0
1650900300000|2022-04-25 15:25:00|982.1|969.1|1002.9|989.9|1006.6|993.6|962.1|949.1|0
1650900600000|2022-04-25 15:30:00|1000.6|987.6|999.4|986.4|1022.1|1009.1|995.8|982.8|0
1650900900000|2022-04-25 15:35:00|998.9|985.9|1000.4|987.4|1011.2|998.2|972|959|0
1650901200000|2022-04-25 15:40:00|1001.7|988.7|1017.3|1004.3|1020.4|1007.4|995.7|982.7|0
1650901500000|2022-04-25 15:45:00|1021|1008|1045.1|1032.1|1045.6|1032.6|1021|1008|0
1650901800000|2022-04-25 15:50:00|1044.7|1031.7|1036.1|1023.1|1047|1034|1028.1|1015.1|0
1650902100000|2022-04-25 15:55:00|1039.7|1026.7|1032.8|1019.8|1044.8|1031.8|1025.1|1012.1|0
1650902400000|2022-04-25 16:00:00|1034.3|1021.3|1031.1|1018.1|1049.6|1036.6|1031.1|1018.1|0
1650902700000|2022-04-25 16:05:00|1034.6|1021.6|1005.9|992.9|1034.6|1021.6|991.4|978.4|0
1650903000000|2022-04-25 16:10:00|1005.5|992.5|993.4|980.4|1009.8|996.8|982.3|969.3|0
1650903300000|2022-04-25 16:15:00|991|978|997.2|984.2|1000.8|987.8|971.2|958.2|0
1650903600000|2022-04-25 16:20:00|996.2|983.2|973.9|960.9|997.4|984.4|970.9|957.9|0
1650903900000|2022-04-25 16:25:00|970|957|983.1|970.1|984.1|971.1|959.5|946.5|0
1650904200000|2022-04-25 16:30:00|983.3|970.3|968.7|955.7|991.9|978.9|960.5|947.5|0
1650904500000|2022-04-25 16:35:00|968|955|970.6|957.6|972.4|959.4|948.4|935.4|0
1650904800000|2022-04-25 16:40:00|971.7|958.7|973.2|960.2|973.2|960.2|958.9|945.9|0
1650905100000|2022-04-25 16:45:00|972.5|959.5|943.3|930.3|980.4|967.4|941.2|928.2|0
1650905400000|2022-04-25 16:50:00|941.7|928.7|973.5|960.5|974.1|961.1|938.3|925.3|0
1650905700000|2022-04-25 16:55:00|972.7|959.7|980.4|967.4|985.7|972.7|971|958|0
1650906000000|2022-04-25 17:00:00|979.5|966.5|997.6|984.6|1002.1|989.1|969.9|956.9|0
1650906300000|2022-04-25 17:05:00|995.6|982.6|970.9|957.9|999.7|986.7|968.8|955.8|0
1650906600000|2022-04-25 17:10:00|966.5|953.5|957.3|944.3|976.4|963.4|950.4|937.4|0
1650906900000|2022-04-25 17:15:00|953.7|940.7|951.6|938.6|958.6|945.6|942.1|929.1|0
1650907200000|2022-04-25 17:20:00|949.7|936.7|950|937|961.3|948.3|946.7|933.7|0
1650907500000|2022-04-25 17:25:00|948|935|953.8|940.8|971.6|958.6|942.4|929.4|0
1650907800000|2022-04-25 17:30:00|952.5|939.5|969|956|977.1|964.1|933.7|920.7|0
1650908100000|2022-04-25 17:35:00|968.2|955.2|973.9|960.9|980.5|967.5|966.1|953.1|0
1650908400000|2022-04-25 17:40:00|973.5|960.5|957|944|975.5|962.5|948.4|935.4|0
1650908700000|2022-04-25 17:45:00|955.1|942.1|955.9|942.9|966.7|953.7|952.8|939.8|0
1650909000000|2022-04-25 17:50:00|955.3|942.3|960.7|947.7|979|966|951|938|0
1650909300000|2022-04-25 17:55:00|962.1|949.1|973.5|960.5|982.4|969.4|961.9|948.9|0
1650909600000|2022-04-25 18:00:00|972.3|959.3|990.3|977.3|991.2|978.2|968.6|955.6|0
1650909900000|2022-04-25 18:05:00|990.8|977.8|957.9|944.9|990.8|977.8|953.6|940.6|0
1650910200000|2022-04-25 18:10:00|957.3|944.3|960.4|947.4|978.3|965.3|950.3|937.3|0
1650910500000|2022-04-25 18:15:00|961.4|948.4|946.4|933.4|961.6|948.6|939.6|926.6|0
1650910800000|2022-04-25 18:20:00|945.3|932.3|924.1|911.1|951.2|938.2|921.2|908.2|0
1650911100000|2022-04-25 18:25:00|925.3|912.3|907.7|894.7|930.6|917.6|906.4|893.4|0
1650911400000|2022-04-25 18:30:00|905.6|892.6|907.7|894.7|916|903|902.7|889.7|0
1650911700000|2022-04-25 18:35:00|905.1|892.1|921|908|921|908|904.9|891.9|0
1650912000000|2022-04-25 18:40:00|921.3|908.3|923.2|910.2|927.3|914.3|913.4|900.4|0
1650912300000|2022-04-25 18:45:00|924.6|911.6|884.8|871.8|928.7|915.7|883.8|870.8|0
1650912600000|2022-04-25 18:50:00|887|874|879.1|866.1|891.1|878.1|878.4|865.4|0
1650912900000|2022-04-25 18:55:00|878.4|865.4|912.5|899.5|913|900|878.4|865.4|0
1650913200000|2022-04-25 19:00:00|912.9|899.9|949.4|936.4|956.5|943.5|908.8|895.8|0
1650913500000|2022-04-25 19:05:00|947.3|934.3|956.3|943.3|969.4|956.4|947.3|934.3|0
1650913800000|2022-04-25 19:10:00|957.1|944.1|940.8|927.8|958.2|945.2|940.8|927.8|0
1650914100000|2022-04-25 19:15:00|938.4|925.4|914.7|901.7|940.8|927.8|914.7|901.7|0
1650914400000|2022-04-25 19:20:00|914.2|901.2|893.2|880.2|914.4|901.4|889.2|876.2|0
1650914700000|2022-04-25 19:25:00|892.4|879.4|884.8|871.8|915.4|902.4|884.2|871.2|0
1650915000000|2022-04-25 19:30:00|889.4|876.4|888.3|875.3|894.8|881.8|882.5|869.5|0
1650915300000|2022-04-25 19:35:00|891.4|878.4|876.5|863.5|891.4|878.4|872.8|859.8|0
1650915600000|2022-04-25 19:40:00|876|863|866.9|853.9|893.9|880.9|860.8|847.8|0
1650915900000|2022-04-25 19:45:00|865.9|852.9|879.5|866.5|891.2|878.2|863.4|850.4|0
1650916200000|2022-04-25 19:50:00|875.1|862.1|853.3|840.3|887.7|874.7|852|839|0
1650916500000|2022-04-25 19:55:00|858.1|845.1|836.5|823.5|863.5|850.5|832.1|819.1|0
1650916800000|2022-04-25 20:00:00|836.9|823.9|828.2|815.2|844.6|831.6|825.4|812.4|0
1650917100000|2022-04-25 20:05:00|828.6|815.6|837.3|824.3|839.8|826.8|828.1|815.1|0
1650917400000|2022-04-25 20:10:00|838.2|825.2|845.6|832.6|846.4|833.4|836.1|823.1|0
1650980100000|2022-04-26 13:35:00|949.9|939.9|957.1|947.1|961.1|951.1|934.9|924.9|0
1650980400000|2022-04-26 13:40:00|962.1|952.1|971.3|961.3|974.5|964.5|949.7|939.7|0
1650980700000|2022-04-26 13:45:00|976|966|975.7|965.7|982.7|972.7|953.6|943.6|0
1650981000000|2022-04-26 13:50:00|980|970|1004.7|994.7|1004.7|994.7|973.5|963.5|0
1650981300000|2022-04-26 13:55:00|1001.8|991.8|1011.3|1001.3|1018.6|1008.6|997.4|987.4|0
1650981600000|2022-04-26 14:00:00|1013.9|1003.9|1041.1|1031.1|1049.3|1039.3|1005.6|995.6|0
1650981900000|2022-04-26 14:05:00|1043.9|1033.9|1020.8|1010.8|1046.7|1036.7|1012.7|1002.7|0
1650982200000|2022-04-26 14:10:00|1023.7|1013.7|1042.4|1032.4|1045.6|1035.6|1017.4|1007.4|0
1650982500000|2022-04-26 14:15:00|1043.7|1033.7|1056.2|1046.2|1066.8|1056.8|1041.7|1031.7|0
1650982800000|2022-04-26 14:20:00|1057.9|1047.9|1062.1|1052.1|1072.2|1062.2|1044.5|1034.5|0
1650983100000|2022-04-26 14:25:00|1063|1053|1049.8|1039.8|1078.8|1068.8|1049.8|1039.8|0
1650983400000|2022-04-26 14:30:00|1053.5|1043.5|1067.8|1057.8|1070.7|1060.7|1044|1034|0
1650983700000|2022-04-26 14:35:00|1069.3|1059.3|1083.3|1073.3|1093.9|1083.9|1052.1|1042.1|0
1650984000000|2022-04-26 14:40:00|1079.2|1069.2|1083.4|1073.4|1099.7|1089.7|1072.9|1062.9|0
1650984300000|2022-04-26 14:45:00|1085.6|1075.6|1065.3|1055.3|1089|1079|1060.6|1050.6|0
1650984600000|2022-04-26 14:50:00|1065.2|1055.2|1082.9|1072.9|1089.8|1079.8|1064.1|1054.1|0
1650984900000|2022-04-26 14:55:00|1082.5|1072.5|1096|1086|1096.6|1086.6|1072|1062|0
1650985200000|2022-04-26 15:00:00|1099.1|1089.1|1119.1|1109.1|1121.4|1111.4|1095.3|1085.3|0
1650985500000|2022-04-26 15:05:00|1119.9|1109.9|1108.6|1098.6|1126.4|1116.4|1107.3|1097.3|0
1650985800000|2022-04-26 15:10:00|1107.5|1097.5|1105|1095|1121.5|1111.5|1104|1094|0
1650986100000|2022-04-26 15:15:00|1106|1096|1129.8|1119.8|1130.3|1120.3|1105.2|1095.2|0
1650986400000|2022-04-26 15:20:00|1128.7|1118.7|1100.2|1090.2|1133.7|1123.7|1089.9|1079.9|0
1650986700000|2022-04-26 15:25:00|1100.6|1090.6|1104.8|1094.8|1109|1099|1092.1|1082.1|0
1650987000000|2022-04-26 15:30:00|1105.7|1095.7|1104.8|1094.8|1117.5|1107.5|1087.5|1077.5|0
1650987300000|2022-04-26 15:35:00|1107.9|1097.9|1116.7|1106.7|1129.4|1119.4|1103.7|1093.7|0
1650987600000|2022-04-26 15:40:00|1117.7|1107.7|1110.2|1100.2|1133.9|1123.9|1110.1|1100.1|0
1650987900000|2022-04-26 15:45:00|1111.1|1101.1|1117.1|1107.1|1123.3|1113.3|1108.4|1098.4|0
1650988200000|2022-04-26 15:50:00|1117.6|1107.6|1123.8|1113.8|1124.4|1114.4|1110.7|1100.7|0
1650988500000|2022-04-26 15:55:00|1124.3|1114.3|1135.9|1125.9|1139.5|1129.5|1124.3|1114.3|0
1650988800000|2022-04-26 16:00:00|1135.3|1125.3|1121.9|1111.9|1135.3|1125.3|1115.9|1105.9|0
1650989100000|2022-04-26 16:05:00|1120.4|1110.4|1101.8|1091.8|1125.5|1115.5|1099.3|1089.3|0
1650989400000|2022-04-26 16:10:00|1099.7|1089.7|1098.3|1088.3|1110.5|1100.5|1094.9|1084.9|0
1650989700000|2022-04-26 16:15:00|1096.7|1086.7|1093.1|1083.1|1099|1089|1086.8|1076.8|0
1650990000000|2022-04-26 16:20:00|1093.8|1083.8|1079.6|1069.6|1094|1084|1073.4|1063.4|0
1650990300000|2022-04-26 16:25:00|1080.8|1070.8|1061.9|1051.9|1080.8|1070.8|1054.8|1044.8|0
1650990600000|2022-04-26 16:30:00|1063.3|1053.3|1073.2|1063.2|1079.6|1069.6|1058.2|1048.2|0
1650990900000|2022-04-26 16:35:00|1072.4|1062.4|1088.3|1078.3|1089.7|1079.7|1065.6|1055.6|0
1650991200000|2022-04-26 16:40:00|1087.3|1077.3|1084|1074|1090.7|1080.7|1071.3|1061.3|0
1650991500000|2022-04-26 16:45:00|1084.2|1074.2|1092.6|1082.6|1096|1086|1082.1|1072.1|0
1650991800000|2022-04-26 16:50:00|1091.5|1081.5|1085.6|1075.6|1092.9|1082.9|1073.2|1063.2|0
1650992100000|2022-04-26 16:55:00|1089.1|1079.1|1055.2|1045.2|1091.4|1081.4|1048.2|1038.2|0
1650992400000|2022-04-26 17:00:00|1054.2|1044.2|1101.1|1091.1|1105.5|1095.5|1054.2|1044.2|0
1650992700000|2022-04-26 17:05:00|1102.9|1092.9|1103.1|1093.1|1105.2|1095.2|1096.9|1086.9|0
1650993000000|2022-04-26 17:10:00|1105.3|1095.3|1119|1109|1119.2|1109.2|1100.2|1090.2|0
1650993300000|2022-04-26 17:15:00|1119.5|1109.5|1126.3|1116.3|1126.3|1116.3|1113|1103|0
1650993600000|2022-04-26 17:20:00|1125.5|1115.5|1131.7|1121.7|1132.4|1122.4|1120.3|1110.3|0
1650993900000|2022-04-26 17:25:00|1131.5|1121.5|1130.5|1120.5|1134|1124|1124.5|1114.5|0
1650994200000|2022-04-26 17:30:00|1132.5|1122.5|1124.3|1114.3|1137|1127|1121.1|1111.1|0
1650994500000|2022-04-26 17:35:00|1126.7|1116.7|1122.5|1112.5|1136.2|1126.2|1116.4|1106.4|0
1650994800000|2022-04-26 17:40:00|1124.8|1114.8|1106.4|1096.4|1124.8|1114.8|1097.2|1087.2|0
1650995100000|2022-04-26 17:45:00|1104.1|1094.1|1114.9|1104.9|1124.6|1114.6|1101.7|1091.7|0
1650995400000|2022-04-26 17:50:00|1114.6|1104.6|1128|1118|1129.2|1119.2|1114.6|1104.6|0
1650995700000|2022-04-26 17:55:00|1128.3|1118.3|1121|1111|1128.3|1118.3|1114.7|1104.7|0
1650996000000|2022-04-26 18:00:00|1120.9|1110.9|1117.7|1107.7|1132.3|1122.3|1116.1|1106.1|0
1650996300000|2022-04-26 18:05:00|1118.3|1108.3|1119.8|1109.8|1125.1|1115.1|1107.1|1097.1|0
1650996600000|2022-04-26 18:10:00|1122|1112|1102.9|1092.9|1122|1112|1099.9|1089.9|0
1650996900000|2022-04-26 18:15:00|1103.5|1093.5|1107.6|1097.6|1116.7|1106.7|1087.7|1077.7|0
1650997200000|2022-04-26 18:20:00|1106.4|1096.4|1084.5|1074.5|1111.8|1101.8|1076.1|1066.1|0
1650997500000|2022-04-26 18:25:00|1082.9|1072.9|1084.8|1074.8|1094.3|1084.3|1076.1|1066.1|0
1650997800000|2022-04-26 18:30:00|1086.5|1076.5|1072.4|1062.4|1093|1083|1071.6|1061.6|0
1650998100000|2022-04-26 18:35:00|1071.3|1061.3|1066.4|1056.4|1076.5|1066.5|1060.6|1050.6|0
1650998400000|2022-04-26 18:40:00|1070|1060|1096.5|1086.5|1096.5|1086.5|1066.4|1056.4|0
1650998700000|2022-04-26 18:45:00|1096.9|1086.9|1097.6|1087.6|1104|1094|1084.4|1074.4|0
1650999000000|2022-04-26 18:50:00|1097.5|1087.5|1078.3|1068.3|1099.2|1089.2|1073.9|1063.9|0
1650999300000|2022-04-26 18:55:00|1074.9|1064.9|1057|1047|1079.2|1069.2|1052.7|1042.7|0
1650999600000|2022-04-26 19:00:00|1057.2|1047.2|1071.6|1061.6|1074.5|1064.5|1046.8|1036.8|0
1650999900000|2022-04-26 19:05:00|1073.5|1063.5|1093.1|1083.1|1098.8|1088.8|1071.5|1061.5|0
1651000200000|2022-04-26 19:10:00|1093.9|1083.9|1119.2|1109.2|1123.4|1113.4|1089.2|1079.2|0
1651000500000|2022-04-26 19:15:00|1119.7|1109.7|1149|1139|1152.3|1142.3|1117.8|1107.8|0
1651000800000|2022-04-26 19:20:00|1148.2|1138.2|1132.9|1122.9|1148.5|1138.5|1126.3|1116.3|0
1651001100000|2022-04-26 19:25:00|1132.4|1122.4|1146.1|1136.1|1146.2|1136.2|1128|1118|0
1651001400000|2022-04-26 19:30:00|1146.6|1136.6|1159.6|1149.6|1164.1|1154.1|1140.2|1130.2|0
1651001700000|2022-04-26 19:35:00|1158.9|1148.9|1140.6|1130.6|1168.4|1158.4|1140.6|1130.6|0
1651002000000|2022-04-26 19:40:00|1138.8|1128.8|1139.2|1129.2|1157.4|1147.4|1132.3|1122.3|0
1651002300000|2022-04-26 19:45:00|1140.3|1130.3|1156.5|1146.5|1163.8|1153.8|1130.3|1120.3|0
1651002600000|2022-04-26 19:50:00|1158.7|1148.7|1174.5|1164.5|1177.7|1167.7|1137.9|1127.9|0
1651002900000|2022-04-26 19:55:00|1176.1|1166.1|1191.8|1181.8|1194|1184|1156.4|1146.4|0
1651003200000|2022-04-26 20:00:00|1196.6|1186.6|1238.1|1228.1|1249.9|1239.9|1186|1176|0
1651003500000|2022-04-26 20:05:00|1236|1226|1346.5|1336.5|1363.1|1353.1|1236|1226|0
1651003800000|2022-04-26 20:10:00|1342.7|1332.7|1291.8|1281.8|1342.7|1332.7|1267.8|1257.8|0
1651066500000|2022-04-27 13:35:00|1129|1119|1118.9|1108.9|1134.5|1124.5|1105|1095|0
1651066800000|2022-04-27 13:40:00|1109.1|1099.1|1062.8|1052.8|1115|1105|1062.8|1052.8|0
1651067100000|2022-04-27 13:45:00|1058.4|1048.4|1039.8|1029.8|1070.1|1060.1|1027.7|1017.7|0
1651067400000|2022-04-27 13:50:00|1035.5|1025.5|1057.9|1047.9|1064|1054|1017.8|1007.8|0
1651067700000|2022-04-27 13:55:00|1056.6|1046.6|1067.8|1057.8|1079.2|1069.2|1054.1|1044.1|0
1651068000000|2022-04-27 14:00:00|1069.2|1059.2|1118.9|1108.9|1121.1|1111.1|1039.7|1029.7|0
1651068300000|2022-04-27 14:05:00|1119.6|1109.6|1138.1|1128.1|1147.5|1137.5|1111.9|1101.9|0
1651068600000|2022-04-27 14:10:00|1140.8|1130.8|1193.7|1183.7|1196.5|1186.5|1137.2|1127.2|0
1651068900000|2022-04-27 14:15:00|1193|1183|1211.5|1201.5|1237.6|1227.6|1193|1183|0
1651069200000|2022-04-27 14:20:00|1211.9|1201.9|1197.9|1187.9|1217.1|1207.1|1173.6|1163.6|0
1651069500000|2022-04-27 14:25:00|1196.1|1186.1|1226.6|1216.6|1226.6|1216.6|1183.5|1173.5|0
1651069800000|2022-04-27 14:30:00|1231.8|1221.8|1218.5|1208.5|1255.3|1245.3|1215.4|1205.4|0
1651070100000|2022-04-27 14:35:00|1216.2|1206.2|1167.2|1157.2|1220.5|1210.5|1161.2|1151.2|0
1651070400000|2022-04-27 14:40:00|1169|1159|1155.9|1145.9|1184.4|1174.4|1149.7|1139.7|0
1651070700000|2022-04-27 14:45:00|1155.2|1145.2|1117.2|1107.2|1163.8|1153.8|1115.6|1105.6|0
1651071000000|2022-04-27 14:50:00|1116|1106|1155.4|1145.4|1157.5|1147.5|1116|1106|0
1651071300000|2022-04-27 14:55:00|1156.2|1146.2|1164.7|1154.7|1169.6|1159.6|1141.1|1131.1|0
1651071600000|2022-04-27 15:00:00|1160.5|1150.5|1128.4|1118.4|1166|1156|1095.7|1085.7|0
1651071900000|2022-04-27 15:05:00|1125.8|1115.8|1144.5|1134.5|1150.5|1140.5|1120.1|1110.1|0
1651072200000|2022-04-27 15:10:00|1144|1134|1145.5|1135.5|1165.4|1155.4|1121.3|1111.3|0
1651072500000|2022-04-27 15:15:00|1143.8|1133.8|1129.9|1119.9|1149.4|1139.4|1114.1|1104.1|0
1651072800000|2022-04-27 15:20:00|1129.7|1119.7|1115.9|1105.9|1162.8|1152.8|1110.8|1100.8|0
1651073100000|2022-04-27 15:25:00|1119.2|1109.2|1117.3|1107.3|1136.7|1126.7|1103.9|1093.9|0
1651073400000|2022-04-27 15:30:00|1115.4|1105.4|1082.5|1072.5|1115.4|1105.4|1079.5|1069.5|0
1651073700000|2022-04-27 15:35:00|1080.9|1070.9|1095|1085|1098.9|1088.9|1077.1|1067.1|0
1651074000000|2022-04-27 15:40:00|1097.1|1087.1|1100.3|1090.3|1109.1|1099.1|1080.6|1070.6|0
1651074300000|2022-04-27 15:45:00|1100.5|1090.5|1116.4|1106.4|1126.1|1116.1|1100.5|1090.5|0
1651074600000|2022-04-27 15:50:00|1115.4|1105.4|1147.7|1137.7|1150.8|1140.8|1113.3|1103.3|0
1651074900000|2022-04-27 15:55:00|1146.3|1136.3|1134.6|1124.6|1152.1|1142.1|1133.8|1123.8|0
1651075200000|2022-04-27 16:00:00|1131.8|1121.8|1142.4|1132.4|1165.3|1155.3|1129.1|1119.1|0
1651075500000|2022-04-27 16:05:00|1143.1|1133.1|1108.2|1098.2|1143.1|1133.1|1106.2|1096.2|0
1651075800000|2022-04-27 16:10:00|1108.4|1098.4|1106.5|1096.5|1119.2|1109.2|1095.4|1085.4|0
1651076100000|2022-04-27 16:15:00|1106.4|1096.4|1108.8|1098.8|1116.5|1106.5|1092.2|1082.2|0
1651076400000|2022-04-27 16:20:00|1108.4|1098.4|1050.6|1040.6|1117.1|1107.1|1042.4|1032.4|0
1651076700000|2022-04-27 16:25:00|1051|1041|1040.4|1030.4|1054.9|1044.9|1034.2|1024.2|0
1651077000000|2022-04-27 16:30:00|1038.4|1028.4|1043.6|1033.6|1050.3|1040.3|1032.6|1022.6|0
1651077300000|2022-04-27 16:35:00|1041.9|1031.9|1051|1041|1061.9|1051.9|1041.1|1031.1|0
1651077600000|2022-04-27 16:40:00|1050.6|1040.6|1041.3|1031.3|1058.2|1048.2|1025.5|1015.5|0
1651077900000|2022-04-27 16:45:00|1042.5|1032.5|1061.1|1051.1|1063.5|1053.5|1037.6|1027.6|0
1651078200000|2022-04-27 16:50:00|1058.3|1048.3|1059.7|1049.7|1075.1|1065.1|1053|1043|0
1651078500000|2022-04-27 16:55:00|1059.9|1049.9|1057.1|1047.1|1067.1|1057.1|1053.4|1043.4|0
1651078800000|2022-04-27 17:00:00|1054.1|1044.1|1052.1|1042.1|1120.8|1110.8|1048.2|1038.2|0
1651079100000|2022-04-27 17:05:00|1051.1|1041.1|1083.5|1073.5|1086.8|1076.8|1043.2|1033.2|0
1651079400000|2022-04-27 17:10:00|1080.5|1070.5|1092|1082|1106.7|1096.7|1078.3|1068.3|0
1651079700000|2022-04-27 17:15:00|1093.3|1083.3|1111.4|1101.4|1115.7|1105.7|1093.3|1083.3|0
1651080000000|2022-04-27 17:20:00|1112.3|1102.3|1102.9|1092.9|1112.6|1102.6|1090.4|1080.4|0
1651080300000|2022-04-27 17:25:00|1102.5|1092.5|1071|1061|1127.7|1117.7|1070.9|1060.9|0
1651080600000|2022-04-27 17:30:00|1067.9|1057.9|1078.1|1068.1|1088.6|1078.6|1064.2|1054.2|0
1651080900000|2022-04-27 17:35:00|1075.9|1065.9|1098.2|1088.2|1103.1|1093.1|1063.6|1053.6|0
1651081200000|2022-04-27 17:40:00|1096.5|1086.5|1099.5|1089.5|1109.8|1099.8|1093.4|1083.4|0
1651081500000|2022-04-27 17:45:00|1099|1089|1080|1070|1107|1097|1076.7|1066.7|0
1651081800000|2022-04-27 17:50:00|1081.4|1071.4|1070.4|1060.4|1084.6|1074.6|1065.8|1055.8|0
1651082100000|2022-04-27 17:55:00|1071.5|1061.5|1068.2|1058.2|1080.3|1070.3|1066.1|1056.1|0
1651082400000|2022-04-27 18:00:00|1070.2|1060.2|1086.2|1076.2|1089.8|1079.8|1063.4|1053.4|0
1651082700000|2022-04-27 18:05:00|1089.8|1079.8|1083.1|1073.1|1093.7|1083.7|1076.5|1066.5|0
1651083000000|2022-04-27 18:10:00|1087.1|1077.1|1075.1|1065.1|1094.4|1084.4|1067|1057|0
1651083300000|2022-04-27 18:15:00|1076|1066|1101.2|1091.2|1109.5|1099.5|1075.8|1065.8|0
1651083600000|2022-04-27 18:20:00|1100.9|1090.9|1109|1099|1109|1099|1089|1079|0
1651083900000|2022-04-27 18:25:00|1114.1|1104.1|1110.4|1100.4|1117.4|1107.4|1105.5|1095.5|0
1651084200000|2022-04-27 18:30:00|1112.1|1102.1|1092.1|1082.1|1115.6|1105.6|1090.1|1080.1|0
1651084500000|2022-04-27 18:35:00|1094.3|1084.3|1100.4|1090.4|1135.9|1125.9|1091.1|1081.1|0
1651084800000|2022-04-27 18:40:00|1095.8|1085.8|1084.6|1074.6|1099.8|1089.8|1078|1068|0
1651085100000|2022-04-27 18:45:00|1085.1|1075.1|1102|1092|1109.5|1099.5|1074.3|1064.3|0
1651085400000|2022-04-27 18:50:00|1100.8|1090.8|1130.7|1120.7|1135|1125|1099.5|1089.5|0
1651085700000|2022-04-27 18:55:00|1130.8|1120.8|1158.1|1148.1|1167.2|1157.2|1130.8|1120.8|0
1651086000000|2022-04-27 19:00:00|1156.5|1146.5|1172.2|1162.2|1180.5|1170.5|1146.1|1136.1|0
1651086300000|2022-04-27 19:05:00|1171.2|1161.2|1170|1160|1181.7|1171.7|1153|1143|0
1651086600000|2022-04-27 19:10:00|1169.6|1159.6|1162.9|1152.9|1182.5|1172.5|1151.2|1141.2|0
1651086900000|2022-04-27 19:15:00|1166|1156|1176.8|1166.8|1188.3|1178.3|1149.1|1139.1|0
1651087200000|2022-04-27 19:20:00|1175.3|1165.3|1179.4|1169.4|1195.1|1185.1|1169.5|1159.5|0
1651087500000|2022-04-27 19:25:00|1182.2|1172.2|1171.7|1161.7|1182.2|1172.2|1163.1|1153.1|0
1651087800000|2022-04-27 19:30:00|1174.1|1164.1|1177.1|1167.1|1180.5|1170.5|1159.5|1149.5|0
1651088100000|2022-04-27 19:35:00|1176.2|1166.2|1196.1|1186.1|1204.5|1194.5|1167|1157|0
1651088400000|2022-04-27 19:40:00|1192.3|1182.3|1164.3|1154.3|1200.8|1190.8|1154.1|1144.1|0
1651088700000|2022-04-27 19:45:00|1162.3|1152.3|1190|1180|1191.5|1181.5|1151.5|1141.5|0
1651089000000|2022-04-27 19:50:00|1196.7|1186.7|1189.1|1179.1|1209.9|1199.9|1179.1|1169.1|0
1651089300000|2022-04-27 19:55:00|1184.2|1174.2|1200.6|1190.6|1201.8|1191.8|1172.6|1162.6|0
1651089600000|2022-04-27 20:00:00|1197.6|1187.6|1192.9|1182.9|1210|1200|1187.5|1177.5|0
1651089900000|2022-04-27 20:05:00|1193|1183|1129.4|1119.4|1199|1189|1113.7|1103.7|0
1651090200000|2022-04-27 20:10:00|1127.7|1117.7|1116.9|1106.9|1132.9|1122.9|1104.3|1094.3|0
1651152900000|2022-04-28 13:35:00|1038.9|1028.9|1052.4|1042.4|1052.4|1042.4|1020.7|1010.7|0
1651153200000|2022-04-28 13:40:00|1057.5|1047.5|1095|1085|1099.7|1089.7|1027.8|1017.8|0
1651153500000|2022-04-28 13:45:00|1099.1|1089.1|1100.7|1090.7|1102.6|1092.6|1071.9|1061.9|0
1651153800000|2022-04-28 13:50:00|1101.4|1091.4|1087.5|1077.5|1115.7|1105.7|1081.6|1071.6|0
1651154100000|2022-04-28 13:55:00|1086.9|1076.9|1089.5|1079.5|1101.5|1091.5|1071.1|1061.1|0
1651154400000|2022-04-28 14:00:00|1088.6|1078.6|1119.9|1109.9|1131|1121|1084.1|1074.1|0
1651154700000|2022-04-28 14:05:00|1121.8|1111.8|1108.3|1098.3|1130.2|1120.2|1084.9|1074.9|0
1651155000000|2022-04-28 14:10:00|1104.2|1094.2|1108|1098|1123.4|1113.4|1094.7|1084.7|0
1651155300000|2022-04-28 14:15:00|1110.9|1100.9|1064.9|1054.9|1132.7|1122.7|1062.5|1052.5|0
1651155600000|2022-04-28 14:20:00|1064.3|1054.3|1083|1073|1086|1076|1054.7|1044.7|0
1651155900000|2022-04-28 14:25:00|1086|1076|1135.9|1125.9|1136.8|1126.8|1076|1066|0
1651156200000|2022-04-28 14:30:00|1137.6|1127.6|1150.7|1140.7|1151.4|1141.4|1127.3|1117.3|0
1651156500000|2022-04-28 14:35:00|1150.4|1140.4|1141.6|1131.6|1150.5|1140.5|1123.6|1113.6|0
1651156800000|2022-04-28 14:40:00|1144.8|1134.8|1138.9|1128.9|1159|1149|1135|1125|0
1651157100000|2022-04-28 14:45:00|1140.1|1130.1|1140.9|1130.9|1144.2|1134.2|1116.3|1106.3|0
1651157400000|2022-04-28 14:50:00|1142.4|1132.4|1132.6|1122.6|1155.7|1145.7|1126.6|1116.6|0
1651157700000|2022-04-28 14:55:00|1131|1121|1112.3|1102.3|1135.6|1125.6|1101.2|1091.2|0
1651158000000|2022-04-28 15:00:00|1109.6|1099.6|1091.8|1081.8|1117.6|1107.6|1086.6|1076.6|0
1651158300000|2022-04-28 15:05:00|1090.2|1080.2|1052.4|1042.4|1101|1091|1046|1036|0
1651158600000|2022-04-28 15:10:00|1053.4|1043.4|1042.3|1032.3|1057.5|1047.5|1040.4|1030.4|0
1651158900000|2022-04-28 15:15:00|1035.7|1025.7|1028.9|1018.9|1048.3|1038.3|1027.5|1017.5|0
1651159200000|2022-04-28 15:20:00|1028|1018|1045.8|1035.8|1049.6|1039.6|1028|1018|0
1651159500000|2022-04-28 15:25:00|1044.3|1034.3|1055.3|1045.3|1056.2|1046.2|1032.4|1022.4|0
1651159800000|2022-04-28 15:30:00|1053|1043|1045.7|1035.7|1061.6|1051.6|1029.9|1019.9|0
1651160100000|2022-04-28 15:35:00|1047.7|1037.7|1078.9|1068.9|1081|1071|1046.1|1036.1|0
1651160400000|2022-04-28 15:40:00|1078.7|1068.7|1087.6|1077.6|1087.6|1077.6|1069.5|1059.5|0
1651160700000|2022-04-28 15:45:00|1087.5|1077.5|1088.6|1078.6|1097.7|1087.7|1083.8|1073.8|0
1651161000000|2022-04-28 15:50:00|1090.1|1080.1|1082.7|1072.7|1099.5|1089.5|1067.7|1057.7|0
1651161300000|2022-04-28 15:55:00|1083|1073|1077.9|1067.9|1099.9|1089.9|1076.3|1066.3|0
1651161600000|2022-04-28 16:00:00|1080.3|1070.3|1072.3|1062.3|1093.7|1083.7|1069.2|1059.2|0
1651161900000|2022-04-28 16:05:00|1073.1|1063.1|1081.2|1071.2|1098.3|1088.3|1073.1|1063.1|0
1651162200000|2022-04-28 16:10:00|1081.8|1071.8|1055.2|1045.2|1082.7|1072.7|1054.5|1044.5|0
1651162500000|2022-04-28 16:15:00|1055.1|1045.1|1032.9|1022.9|1056.7|1046.7|1029|1019|0
1651162800000|2022-04-28 16:20:00|1031.6|1021.6|1018.6|1008.6|1035.9|1025.9|1016.2|1006.2|0
1651163100000|2022-04-28 16:25:00|1019.7|1009.7|1000.8|990.8|1019.7|1009.7|999.4|989.4|0
1651163400000|2022-04-28 16:30:00|999.6|989.6|978.9|966.9|1004.1|994.1|978.6|966.6|0
1651163700000|2022-04-28 16:35:00|977.7|965.7|969.8|957.8|979.4|967.4|965.3|953.3|0
1651164000000|2022-04-28 16:40:00|970.1|958.1|951.2|939.2|970.1|958.1|950.6|938.6|0
1651164300000|2022-04-28 16:45:00|950.6|938.6|936.3|924.3|950.6|938.6|917.2|905.2|0
1651164600000|2022-04-28 16:50:00|935.8|923.8|932.4|920.4|950.2|938.2|932.3|920.3|0
1651164900000|2022-04-28 16:55:00|933.4|921.4|926.3|914.3|943.8|931.8|923.5|911.5|0
1651165200000|2022-04-28 17:00:00|924.5|912.5|915.8|903.8|935.1|923.1|913.7|901.7|0
1651165500000|2022-04-28 17:05:00|915|903|911.5|899.5|926.6|914.6|907.3|895.3|0
1651165800000|2022-04-28 17:10:00|911.4|899.4|887.9|875.9|913.2|901.2|885.8|873.8|0
1651166100000|2022-04-28 17:15:00|888|876|897.1|885.1|908.9|896.9|882.4|870.4|0
1651166400000|2022-04-28 17:20:00|897.6|885.6|899.9|887.9|909.4|897.4|896.2|884.2|0
1651166700000|2022-04-28 17:25:00|900.4|888.4|896.2|884.2|903.4|891.4|890.8|878.8|0
1651167000000|2022-04-28 17:30:00|894.8|882.8|892|880|910.7|898.7|883.5|871.5|0
1651167300000|2022-04-28 17:35:00|891.5|879.5|872.5|860.5|894.1|882.1|870.3|858.3|0
1651167600000|2022-04-28 17:40:00|871.7|859.7|885.2|873.2|896.3|884.3|868.4|856.4|0
1651167900000|2022-04-28 17:45:00|884.6|872.6|874.7|862.7|892.4|880.4|872.9|860.9|0
1651168200000|2022-04-28 17:50:00|874.5|862.5|884.5|872.5|890.2|878.2|872.1|860.1|0
1651168500000|2022-04-28 17:55:00|884.2|872.2|868.9|858.9|885|873|867.6|857.6|0
1651168800000|2022-04-28 18:00:00|868.4|858.4|866.8|856.8|877.7|867.7|866.4|856.4|0
1651169100000|2022-04-28 18:05:00|866.4|856.4|877.2|867.2|884.2|874.2|866.3|856.3|0
1651169400000|2022-04-28 18:10:00|876.6|866.6|879.3|869.3|880|870|868.2|858.2|0
1651169700000|2022-04-28 18:15:00|878|868|871.6|861.6|885|875|869.6|859.6|0
1651170000000|2022-04-28 18:20:00|872|862|865|855|883.6|873.6|865|855|0
1651170300000|2022-04-28 18:25:00|864.7|854.7|864.1|854.1|870.3|860.3|862.9|852.9|0
1651170600000|2022-04-28 18:30:00|862.8|852.8|861|851|873.2|863.2|858.3|848.3|0
1651170900000|2022-04-28 18:35:00|860.5|850.5|853.6|843.6|861.6|851.6|848.1|838.1|0
1651171200000|2022-04-28 18:40:00|851.8|841.8|843.4|833.4|855.2|845.2|841.6|831.6|0
1651171500000|2022-04-28 18:45:00|844.2|834.2|835.1|825.1|848.6|838.6|834.7|824.7|0
1651171800000|2022-04-28 18:50:00|835.5|825.5|852.6|842.6|852.6|842.6|824|814|0
1651172100000|2022-04-28 18:55:00|853.7|843.7|847.3|837.3|857.6|847.6|846.4|836.4|0
1651172400000|2022-04-28 19:00:00|849.5|839.5|850.9|840.9|860.8|850.8|844.3|834.3|0
1651172700000|2022-04-28 19:05:00|851.4|841.4|842.4|830.4|851.4|841.4|837.2|825.2|0
1651173000000|2022-04-28 19:10:00|841.9|829.9|846.7|834.7|853.4|841.4|841.9|829.9|0
1651173300000|2022-04-28 19:15:00|848|836|837.8|825.8|852.9|840.9|837.8|825.8|0
1651173600000|2022-04-28 19:20:00|838|826|823.7|811.7|841.8|829.8|822.6|810.6|0
1651173900000|2022-04-28 19:25:00|823.2|811.2|846.3|834.3|846.3|834.3|823.2|811.2|0
1651174200000|2022-04-28 19:30:00|846.7|834.7|861.7|849.7|865.3|853.3|843.6|831.6|0
1651174500000|2022-04-28 19:35:00|861.5|849.5|866.3|854.3|876.8|864.8|856.9|844.9|0
1651174800000|2022-04-28 19:40:00|867.1|855.1|873.9|861.9|876.9|864.9|856|844|0
1651175100000|2022-04-28 19:45:00|874.7|862.7|873.1|861.1|886.9|874.9|862.6|850.6|0
1651175400000|2022-04-28 19:50:00|881.5|869.5|882.9|870.9|893.7|881.7|874.5|862.5|0
1651175700000|2022-04-28 19:55:00|885.3|873.3|873.8|861.8|906|894|873.8|861.8|0
1651176000000|2022-04-28 20:00:00|876.8|864.8|948.5|936.5|990.7|978.7|870|858|0
1651176300000|2022-04-28 20:05:00|950.7|938.7|978.2|966.2|978.9|966.9|933.7|921.7|0
1651176600000|2022-04-28 20:10:00|981|969|979.3|967.3|981.5|969.5|964.4|952.4|0
1651239300000|2022-04-29 13:35:00|934.9|924.9|954.1|944.1|966.5|956.5|916.1|906.1|0
1651239600000|2022-04-29 13:40:00|947.4|937.4|980.4|970.4|985.4|975.4|936.3|926.3|0
1651239900000|2022-04-29 13:45:00|980.9|970.9|951.2|941.2|996.6|986.6|943.4|933.4|0
1651240200000|2022-04-29 13:50:00|948.7|938.7|943.4|933.4|957.7|947.7|932.2|922.2|0
1651240500000|2022-04-29 13:55:00|939.9|929.9|884.2|874.2|939.9|929.9|879|869|0
1651240800000|2022-04-29 14:00:00|880.2|870.2|909.5|899.5|918|908|880.2|870.2|0
1651241100000|2022-04-29 14:05:00|908.9|898.9|924.5|914.5|945|935|907.7|897.7|0
1651241400000|2022-04-29 14:10:00|921.6|911.6|930.7|920.7|942.4|932.4|916.5|906.5|0
1651241700000|2022-04-29 14:15:00|930.5|920.5|984.4|974.4|992.9|982.9|911|901|0
1651242000000|2022-04-29 14:20:00|988.2|978.2|989|979|1001.8|991.8|971.6|961.6|0
1651242300000|2022-04-29 14:25:00|988.1|978.1|1015.1|1005.1|1022.8|1012.8|982.6|972.6|0
1651242600000|2022-04-29 14:30:00|1019.7|1009.7|1016.5|1006.5|1020.6|1010.6|991.2|981.2|0
1651242900000|2022-04-29 14:35:00|1016.7|1006.7|1021.7|1011.7|1042.2|1032.2|1012|1002|0
1651243200000|2022-04-29 14:40:00|1023.5|1013.5|1029.2|1019.2|1037.9|1027.9|1013.3|1003.3|0
1651243500000|2022-04-29 14:45:00|1032.2|1022.2|1045.8|1035.8|1049.6|1039.6|1026.8|1016.8|0
1651243800000|2022-04-29 14:50:00|1047.7|1037.7|1040.3|1030.3|1058.7|1048.7|1039.9|1029.9|0
1651244100000|2022-04-29 14:55:00|1039.9|1029.9|1029.5|1019.5|1044.9|1034.9|1024.1|1014.1|0
1651244400000|2022-04-29 15:00:00|1033.6|1023.6|1036.4|1026.4|1052.7|1042.7|1030.2|1020.2|0
1651244700000|2022-04-29 15:05:00|1037.4|1027.4|1045.6|1035.6|1051|1041|1013.6|1003.6|0
1651245000000|2022-04-29 15:10:00|1042.8|1032.8|1048.3|1038.3|1068.4|1058.4|1040.5|1030.5|0
1651245300000|2022-04-29 15:15:00|1052.6|1042.6|1045.9|1035.9|1058.9|1048.9|1042.5|1032.5|0
1651245600000|2022-04-29 15:20:00|1043.8|1033.8|1038.2|1028.2|1062.2|1052.2|1026.6|1016.6|0
1651245900000|2022-04-29 15:25:00|1038.8|1028.8|1034.4|1024.4|1050.4|1040.4|1031.9|1021.9|0
1651246200000|2022-04-29 15:30:00|1031.5|1021.5|1027.5|1017.5|1038.5|1028.5|1002.8|992.8|0
1651246500000|2022-04-29 15:35:00|1025.1|1015.1|1030.1|1020.1|1034.6|1024.6|1015.8|1005.8|0
1651246800000|2022-04-29 15:40:00|1032|1022|1012.6|1002.6|1036.2|1026.2|1012.6|1002.6|0
1651247100000|2022-04-29 15:45:00|1012.7|1002.7|1025.4|1015.4|1028.7|1018.7|995.1|985.1|0
1651247400000|2022-04-29 15:50:00|1024.8|1014.8|1022.7|1012.7|1040.1|1030.1|1016.7|1006.7|0
1651247700000|2022-04-29 15:55:00|1022|1012|1054|1044|1056.6|1046.6|1016.7|1006.7|0
1651248000000|2022-04-29 16:00:00|1055|1045|1089.8|1079.8|1093|1083|1050.5|1040.5|0
1651248300000|2022-04-29 16:05:00|1091.5|1081.5|1093.3|1083.3|1097.2|1087.2|1082.4|1072.4|0
1651248600000|2022-04-29 16:10:00|1093.1|1083.1|1088.9|1078.9|1094.7|1084.7|1079.8|1069.8|0
1651248900000|2022-04-29 16:15:00|1089|1079|1097.9|1087.9|1102.1|1092.1|1087.3|1077.3|0
1651249200000|2022-04-29 16:20:00|1097.7|1087.7|1086.9|1076.9|1100|1090|1085.3|1075.3|0
1651249500000|2022-04-29 16:25:00|1085.2|1075.2|1092.5|1082.5|1100.3|1090.3|1077.7|1067.7|0
1651249800000|2022-04-29 16:30:00|1095.5|1085.5|1098.1|1088.1|1105.7|1095.7|1092.6|1082.6|0
1651250100000|2022-04-29 16:35:00|1098.7|1088.7|1099.9|1089.9|1107.2|1097.2|1093.5|1083.5|0
1651250400000|2022-04-29 16:40:00|1101.1|1091.1|1127.4|1117.4|1128.8|1118.8|1096.6|1086.6|0
1651250700000|2022-04-29 16:45:00|1128|1118|1120.4|1110.4|1128|1118|1115.8|1105.8|0
1651251000000|2022-04-29 16:50:00|1122|1112|1143.1|1133.1|1143.3|1133.3|1120.4|1110.4|0
1651251300000|2022-04-29 16:55:00|1142.3|1132.3|1131.4|1121.4|1142.3|1132.3|1125.3|1115.3|0
1651251600000|2022-04-29 17:00:00|1131.6|1121.6|1111.1|1101.1|1132.8|1122.8|1102.4|1092.4|0
1651251900000|2022-04-29 17:05:00|1111.6|1101.6|1131.4|1121.4|1134|1124|1110.4|1100.4|0
1651252200000|2022-04-29 17:10:00|1131.5|1121.5|1121.8|1111.8|1134.7|1124.7|1121.8|1111.8|0
1651252500000|2022-04-29 17:15:00|1120.1|1110.1|1113.9|1103.9|1122.3|1112.3|1108.8|1098.8|0
1651252800000|2022-04-29 17:20:00|1115|1105|1099.1|1089.1|1122.4|1112.4|1099|1089|0
1651253100000|2022-04-29 17:25:00|1100.3|1090.3|1107.1|1097.1|1111.1|1101.1|1086.5|1076.5|0
1651253400000|2022-04-29 17:30:00|1108.9|1098.9|1099.3|1089.3|1108.9|1098.9|1092|1082|0
1651253700000|2022-04-29 17:35:00|1100.4|1090.4|1101.5|1091.5|1104.7|1094.7|1079.9|1069.9|0
1651254000000|2022-04-29 17:40:00|1103.9|1093.9|1122.6|1112.6|1129|1119|1102.6|1092.6|0
1651254300000|2022-04-29 17:45:00|1123.2|1113.2|1135.6|1125.6|1140.6|1130.6|1122.6|1112.6|0
1651254600000|2022-04-29 17:50:00|1134.2|1124.2|1136.1|1126.1|1142.4|1132.4|1129|1119|0
1651254900000|2022-04-29 17:55:00|1136.6|1126.6|1141.7|1131.7|1143.6|1133.6|1134.2|1124.2|0
1651255200000|2022-04-29 18:00:00|1141.4|1131.4|1148.5|1138.5|1155.7|1145.7|1137.6|1127.6|0
1651255500000|2022-04-29 18:05:00|1149|1139|1158.4|1148.4|1160.4|1150.4|1146.1|1136.1|0
1651255800000|2022-04-29 18:10:00|1160.4|1150.4|1152|1142|1170.1|1160.1|1150.7|1140.7|0
1651256100000|2022-04-29 18:15:00|1152.3|1142.3|1150.5|1140.5|1155.6|1145.6|1128.3|1118.3|0
1651256400000|2022-04-29 18:20:00|1150.6|1140.6|1170|1160|1172.1|1162.1|1150.6|1140.6|0
1651256700000|2022-04-29 18:25:00|1169.7|1159.7|1168.2|1158.2|1170.5|1160.5|1161.3|1151.3|0
1651257000000|2022-04-29 18:30:00|1170|1160|1175.3|1165.3|1179.1|1169.1|1159.5|1149.5|0
1651257300000|2022-04-29 18:35:00|1175.5|1165.5|1193.5|1183.5|1193.6|1183.6|1168.5|1158.5|0
1651257600000|2022-04-29 18:40:00|1194.9|1184.9|1187.4|1177.4|1195.1|1185.1|1185.8|1175.8|0
1651257900000|2022-04-29 18:45:00|1184.8|1174.8|1206.7|1196.7|1206.7|1196.7|1184.8|1174.8|0
1651258200000|2022-04-29 18:50:00|1205.7|1195.7|1213.7|1203.7|1214.6|1204.6|1200.9|1190.9|0
1651258500000|2022-04-29 18:55:00|1214.3|1204.3|1195.5|1185.5|1219.1|1209.1|1186.3|1176.3|0
1651258800000|2022-04-29 19:00:00|1195.1|1185.1|1198.2|1188.2|1208.7|1198.7|1188|1178|0
1651259100000|2022-04-29 19:05:00|1198|1188|1225.9|1215.9|1228.3|1218.3|1198|1188|0
1651259400000|2022-04-29 19:10:00|1226.6|1216.6|1239.4|1229.4|1241.5|1231.5|1216.9|1206.9|0
1651259700000|2022-04-29 19:15:00|1239|1229|1213.6|1203.6|1239|1229|1208.4|1198.4|0
1651260000000|2022-04-29 19:20:00|1210.4|1200.4|1215.3|1205.3|1230.4|1220.4|1205.4|1195.4|0
1651260300000|2022-04-29 19:25:00|1214|1204|1242.4|1232.4|1242.4|1232.4|1204.7|1194.7|0
1651260600000|2022-04-29 19:30:00|1242.2|1232.2|1237.5|1227.5|1253.7|1243.7|1224.8|1214.8|0
1651260900000|2022-04-29 19:35:00|1237.2|1227.2|1242.5|1232.5|1250.7|1240.7|1228|1218|0
1651261200000|2022-04-29 19:40:00|1240.1|1230.1|1250.1|1240.1|1255.4|1245.4|1226.9|1216.9|0
1651261500000|2022-04-29 19:45:00|1253.4|1243.4|1286.6|1276.6|1287.7|1277.7|1250.5|1240.5|0
1651261800000|2022-04-29 19:50:00|1285.4|1275.4|1316.9|1306.9|1327|1317|1285.4|1275.4|0
1651262100000|2022-04-29 19:55:00|1315.9|1305.9|1304.2|1294.2|1332|1322|1304.2|1294.2|0
1651262400000|2022-04-29 20:00:00|1316.2|1306.2|1296.7|1286.7|1317.5|1307.5|1296.7|1286.7|0
1651262700000|2022-04-29 20:05:00|1294.7|1284.7|1276.5|1266.5|1294.7|1284.7|1270.4|1260.4|0
1651263000000|2022-04-29 20:10:00|1276.6|1266.6|1274.3|1264.3|1280.2|1270.2|1271.2|1261.2|0
1651498500000|2022-05-02 13:35:00|1339.9|1329.9|1346.9|1336.9|1396.2|1386.2|1330.4|1320.4|0
1651498800000|2022-05-02 13:40:00|1345.4|1335.4|1265|1255|1380.8|1370.8|1252.9|1242.9|0
1651499100000|2022-05-02 13:45:00|1268|1258|1299.8|1289.8|1303.5|1293.5|1242.8|1232.8|0
1651499400000|2022-05-02 13:50:00|1304.1|1294.1|1261|1251|1319.3|1309.3|1261|1251|0
1651499700000|2022-05-02 13:55:00|1267.7|1257.7|1239.9|1229.9|1287.1|1277.1|1217.1|1207.1|0
1651500000000|2022-05-02 14:00:00|1246.6|1236.6|1245.5|1235.5|1283|1273|1235.1|1225.1|0
1651500300000|2022-05-02 14:05:00|1248.9|1238.9|1307.4|1297.4|1315|1305|1247.1|1237.1|0
1651500600000|2022-05-02 14:10:00|1310.5|1300.5|1340.5|1330.5|1343|1333|1292.4|1282.4|0
1651500900000|2022-05-02 14:15:00|1340.7|1330.7|1293.7|1283.7|1345.6|1335.6|1289.2|1279.2|0
1651501200000|2022-05-02 14:20:00|1301.6|1291.6|1264.8|1254.8|1312.9|1302.9|1262.1|1252.1|0
1651501500000|2022-05-02 14:25:00|1267.3|1257.3|1222.2|1212.2|1275.8|1265.8|1206.5|1196.5|0
1651501800000|2022-05-02 14:30:00|1223.7|1213.7|1184.8|1174.8|1223.7|1213.7|1167.6|1157.6|0
1651502100000|2022-05-02 14:35:00|1187.9|1177.9|1202.3|1192.3|1212.4|1202.4|1177.3|1167.3|0
1651502400000|2022-05-02 14:40:00|1201.4|1191.4|1219.5|1209.5|1222.8|1212.8|1174.4|1164.4|0
1651502700000|2022-05-02 14:45:00|1221.5|1211.5|1239|1229|1244.5|1234.5|1219.8|1209.8|0
1651503000000|2022-05-02 14:50:00|1237.8|1227.8|1248.8|1238.8|1256.9|1246.9|1236.5|1226.5|0
1651503300000|2022-05-02 14:55:00|1252.4|1242.4|1265.5|1255.5|1274.8|1264.8|1223.3|1213.3|0
1651503600000|2022-05-02 15:00:00|1265.7|1253.7|1300.6|1288.6|1302.2|1290.2|1263.6|1251.6|0
1651503900000|2022-05-02 15:05:00|1302.5|1290.5|1272.2|1260.2|1303.8|1291.8|1262|1250|0
1651504200000|2022-05-02 15:10:00|1271|1259|1245.7|1233.7|1286.8|1274.8|1245.7|1233.7|0
1651504500000|2022-05-02 15:15:00|1246.3|1234.3|1320.6|1308.6|1327|1315|1246.3|1234.3|0
1651504800000|2022-05-02 15:20:00|1321|1309|1308.2|1296.2|1325.6|1313.6|1301.9|1289.9|0
1651505100000|2022-05-02 15:25:00|1305.4|1293.4|1301.2|1289.2|1324.7|1312.7|1283.1|1271.1|0
1651505400000|2022-05-02 15:30:00|1300.4|1288.4|1289.2|1277.2|1318.5|1306.5|1275.1|1263.1|0
1651505700000|2022-05-02 15:35:00|1285.9|1273.9|1317|1305|1324.5|1312.5|1270.9|1258.9|0
1651506000000|2022-05-02 15:40:00|1321.2|1309.2|1319|1307|1332.4|1320.4|1290.7|1278.7|0
1651506300000|2022-05-02 15:45:00|1314.7|1302.7|1316.8|1304.8|1322|1310|1292.3|1280.3|0
1651506600000|2022-05-02 15:50:00|1320.4|1308.4|1289.7|1277.7|1320.4|1308.4|1285.2|1273.2|0
1651506900000|2022-05-02 15:55:00|1291.3|1279.3|1269.7|1257.7|1298.4|1286.4|1262.9|1250.9|0
1651507200000|2022-05-02 16:00:00|1268|1256|1314.1|1302.1|1324.5|1312.5|1251.3|1239.3|0
1651507500000|2022-05-02 16:05:00|1313.1|1301.1|1296.8|1284.8|1319|1307|1291.4|1279.4|0
1651507800000|2022-05-02 16:10:00|1298|1286|1284.3|1272.3|1300.1|1288.1|1281.6|1269.6|0
1651508100000|2022-05-02 16:15:00|1289.4|1277.4|1255.1|1243.1|1293.4|1281.4|1254.8|1242.8|0
1651508400000|2022-05-02 16:20:00|1253.6|1241.6|1258.3|1246.3|1262.2|1250.2|1231|1219|0
1651508700000|2022-05-02 16:25:00|1260.2|1248.2|1258|1246|1273.8|1261.8|1253.5|1241.5|0
1651509000000|2022-05-02 16:30:00|1254.8|1242.8|1244.8|1234.8|1270.1|1258.1|1242.4|1230.4|0
1651509300000|2022-05-02 16:35:00|1242.5|1232.5|1280.9|1268.9|1285.2|1273.2|1234|1224|0
1651509600000|2022-05-02 16:40:00|1285.4|1273.4|1294.4|1282.4|1299.4|1287.4|1269.7|1257.7|0
1651509900000|2022-05-02 16:45:00|1297.1|1285.1|1299.4|1287.4|1303.6|1291.6|1286.8|1274.8|0
1651510200000|2022-05-02 16:50:00|1302.2|1290.2|1318.2|1306.2|1320.3|1308.3|1295|1283|0
1651510500000|2022-05-02 16:55:00|1316.4|1304.4|1338.4|1326.4|1345.5|1333.5|1306.3|1294.3|0
1651510800000|2022-05-02 17:00:00|1337|1325|1356.8|1344.8|1363.9|1351.9|1330.8|1318.8|0
1651511100000|2022-05-02 17:05:00|1356.6|1344.6|1335.8|1323.8|1359.4|1347.4|1319.7|1307.7|0
1651511400000|2022-05-02 17:10:00|1338|1326|1329.7|1317.7|1345|1333|1316.3|1304.3|0
1651511700000|2022-05-02 17:15:00|1330.7|1318.7|1341.4|1329.4|1347.1|1335.1|1329.7|1317.7|0
1651512000000|2022-05-02 17:20:00|1339.1|1327.1|1355|1343|1359|1347|1338.7|1326.7|0
1651512300000|2022-05-02 17:25:00|1353.2|1341.2|1346.4|1334.4|1359.3|1347.3|1335.2|1323.2|0
1651512600000|2022-05-02 17:30:00|1349.4|1337.4|1354.2|1342.2|1358.8|1346.8|1323.4|1311.4|0
1651512900000|2022-05-02 17:35:00|1356.2|1344.2|1359.2|1347.2|1362.1|1350.1|1342.9|1330.9|0
1651513200000|2022-05-02 17:40:00|1358.4|1346.4|1369.3|1357.3|1369.3|1357.3|1347.8|1335.8|0
1651513500000|2022-05-02 17:45:00|1367.4|1355.4|1390.3|1378.3|1391.1|1379.1|1364|1352|0
1651513800000|2022-05-02 17:50:00|1391.3|1379.3|1387.8|1375.8|1394.6|1382.6|1381.2|1369.2|0
1651514100000|2022-05-02 17:55:00|1388.6|1376.6|1363|1351|1388.6|1376.6|1361|1349|0
1651514400000|2022-05-02 18:00:00|1365|1353|1333.5|1321.5|1375.9|1363.9|1332.2|1320.2|0
1651514700000|2022-05-02 18:05:00|1333|1321|1358.3|1346.3|1359.3|1347.3|1324.9|1312.9|0
1651515000000|2022-05-02 18:10:00|1359.5|1347.5|1398.4|1386.4|1400.2|1388.2|1352.7|1340.7|0
1651515300000|2022-05-02 18:15:00|1399.5|1387.5|1408.7|1396.7|1411.6|1399.6|1394.6|1382.6|0
1651515600000|2022-05-02 18:20:00|1408.2|1396.2|1389.7|1377.7|1414.4|1402.4|1381|1369|0
1651515900000|2022-05-02 18:25:00|1392.7|1380.7|1395.6|1383.6|1402.4|1390.4|1389.1|1377.1|0
1651516200000|2022-05-02 18:30:00|1395.5|1383.5|1377.9|1365.9|1403.1|1391.1|1366.4|1354.4|0
1651516500000|2022-05-02 18:35:00|1379|1367|1391.8|1379.8|1400.1|1388.1|1377.8|1365.8|0
1651516800000|2022-05-02 18:40:00|1392.5|1380.5|1410.4|1398.4|1425.9|1413.9|1383.8|1371.8|0
1651517100000|2022-05-02 18:45:00|1404.3|1392.3|1368.2|1354.2|1406.8|1394.8|1364.5|1352.5|0
1651517400000|2022-05-02 18:50:00|1369.7|1355.7|1347.5|1333.5|1384.6|1370.6|1337.8|1323.8|0
1651517700000|2022-05-02 18:55:00|1352.1|1338.1|1377.3|1363.3|1388|1374|1344.6|1330.6|0
1651518000000|2022-05-02 19:00:00|1377.7|1363.7|1346.2|1332.2|1377.7|1363.7|1334.1|1320.1|0
1651518300000|2022-05-02 19:05:00|1342.7|1328.7|1309.1|1295.1|1352.8|1338.8|1300.2|1286.2|0
1651518600000|2022-05-02 19:10:00|1310.9|1296.9|1261.8|1247.8|1310.9|1296.9|1257.8|1243.8|0
1651518900000|2022-05-02 19:15:00|1261.2|1247.2|1258.9|1244.9|1278|1264|1248.1|1234.1|0
1651519200000|2022-05-02 19:20:00|1256.1|1242.1|1206.5|1192.5|1256.4|1242.4|1206.5|1192.5|0
1651519500000|2022-05-02 19:25:00|1206.9|1192.9|1214.7|1200.7|1225.3|1211.3|1194.1|1180.1|0
1651519800000|2022-05-02 19:30:00|1212.4|1198.4|1170.1|1156.1|1212.4|1198.4|1168.5|1154.5|0
1651520100000|2022-05-02 19:35:00|1168.5|1154.5|1195.2|1181.2|1206|1192|1161.3|1147.3|0
1651520400000|2022-05-02 19:40:00|1188.4|1174.4|1215.5|1201.5|1216.3|1202.3|1169.5|1155.5|0
1651520700000|2022-05-02 19:45:00|1217.5|1203.5|1171.4|1157.4|1220.6|1206.6|1168.9|1154.9|0
1651521000000|2022-05-02 19:50:00|1154|1140|1137.8|1123.8|1170.5|1156.5|1134.6|1120.6|0
1651521300000|2022-05-02 19:55:00|1143.4|1129.4|1130.4|1118.4|1148.7|1134.7|1122.9|1110.9|0
1651521600000|2022-05-02 20:00:00|1129|1117|1132.7|1120.7|1136.5|1124.5|1120.5|1108.5|0
1651521900000|2022-05-02 20:05:00|1131.8|1119.8|1131.4|1119.4|1135.1|1123.1|1127.1|1115.1|0
1651522200000|2022-05-02 20:10:00|1132.4|1120.4|1161.8|1149.8|1164.2|1152.2|1130.4|1118.4|0
1651584900000|2022-05-03 13:35:00|1151|1141|1176.5|1166.5|1187.9|1177.9|1135.5|1125.5|0
1651585200000|2022-05-03 13:40:00|1170.1|1160.1|1171|1161|1181.4|1171.4|1137.4|1127.4|0
1651585500000|2022-05-03 13:45:00|1174.1|1164.1|1181.3|1171.3|1203.7|1193.7|1169.5|1159.5|0
1651585800000|2022-05-03 13:50:00|1182.6|1172.6|1148.6|1138.6|1190.2|1180.2|1144.3|1134.3|0
1651586100000|2022-05-03 13:55:00|1144.3|1134.3|1099.5|1089.5|1163.7|1153.7|1097.4|1087.4|0
1651586400000|2022-05-03 14:00:00|1094.2|1084.2|1074|1064|1097.2|1087.2|1070.4|1060.4|0
1651586700000|2022-05-03 14:05:00|1073.3|1063.3|1130.2|1120.2|1138|1128|1072.4|1062.4|0
1651587000000|2022-05-03 14:10:00|1135.6|1125.6|1120.2|1110.2|1149.5|1139.5|1115.6|1105.6|0
1651587300000|2022-05-03 14:15:00|1120.8|1110.8|1145.9|1135.9|1165.3|1155.3|1120.8|1110.8|0
1651587600000|2022-05-03 14:20:00|1147.8|1137.8|1157.7|1147.7|1171|1161|1138.9|1128.9|0
1651587900000|2022-05-03 14:25:00|1151.7|1141.7|1124.8|1114.8|1165.6|1155.6|1120.1|1110.1|0
1651588200000|2022-05-03 14:30:00|1123.2|1113.2|1106.7|1096.7|1152.3|1142.3|1097.8|1087.8|0
1651588500000|2022-05-03 14:35:00|1106.2|1096.2|1144.6|1134.6|1147.2|1137.2|1101.4|1091.4|0
1651588800000|2022-05-03 14:40:00|1145.2|1135.2|1178.7|1168.7|1180.3|1170.3|1143.9|1133.9|0
1651589100000|2022-05-03 14:45:00|1180.4|1170.4|1177.5|1167.5|1194.4|1184.4|1172.9|1162.9|0
1651589400000|2022-05-03 14:50:00|1178.3|1168.3|1163.2|1153.2|1187.5|1177.5|1150.1|1140.1|0
1651589700000|2022-05-03 14:55:00|1165|1155|1156.6|1146.6|1174.7|1164.7|1145.8|1135.8|0
1651590000000|2022-05-03 15:00:00|1157.6|1147.6|1135|1125|1172.4|1162.4|1133.5|1123.5|0
1651590300000|2022-05-03 15:05:00|1123|1113|1077.5|1067.5|1133.4|1123.4|1071.4|1061.4|0
1651590600000|2022-05-03 15:10:00|1077.8|1067.8|1088.3|1078.3|1108.1|1098.1|1074.7|1064.7|0
1651590900000|2022-05-03 15:15:00|1084.6|1074.6|1092.3|1082.3|1116.5|1106.5|1073.7|1063.7|0
1651591200000|2022-05-03 15:20:00|1091.3|1081.3|1069.5|1059.5|1092.1|1082.1|1067.7|1057.7|0
1651591500000|2022-05-03 15:25:00|1070.7|1060.7|1091.1|1081.1|1098.4|1088.4|1067.8|1057.8|0
1651591800000|2022-05-03 15:30:00|1090.8|1080.8|1078.7|1068.7|1095.2|1085.2|1069.8|1059.8|0
1651592100000|2022-05-03 15:35:00|1079.8|1069.8|1113.7|1103.7|1116|1106|1079.2|1069.2|0
1651592400000|2022-05-03 15:40:00|1113.3|1103.3|1103.5|1093.5|1113.3|1103.3|1088.2|1078.2|0
1651592700000|2022-05-03 15:45:00|1103.3|1093.3|1102.7|1092.7|1118.3|1108.3|1098|1088|0
1651593000000|2022-05-03 15:50:00|1102.8|1092.8|1099.9|1089.9|1113.8|1103.8|1090.9|1080.9|0
1651593300000|2022-05-03 15:55:00|1101.2|1091.2|1095.7|1085.7|1110.1|1100.1|1090.4|1080.4|0
1651593600000|2022-05-03 16:00:00|1094.7|1084.7|1077.6|1067.6|1102|1092|1064.4|1054.4|0
1651593900000|2022-05-03 16:05:00|1078.3|1068.3|1138.2|1128.2|1150.4|1140.4|1078.3|1068.3|0
1651594200000|2022-05-03 16:10:00|1139.6|1129.6|1129.3|1119.3|1145.1|1135.1|1125.6|1115.6|0
1651594500000|2022-05-03 16:15:00|1128.5|1118.5|1125.9|1115.9|1138.6|1128.6|1121.8|1111.8|0
1651594800000|2022-05-03 16:20:00|1127.1|1117.1|1119.6|1109.6|1128.6|1118.6|1111.8|1101.8|0
1651595100000|2022-05-03 16:25:00|1117|1107|1130.7|1120.7|1132.7|1122.7|1105|1095|0
1651595400000|2022-05-03 16:30:00|1130|1120|1129.3|1119.3|1145.3|1135.3|1118|1108|0
1651595700000|2022-05-03 16:35:00|1128.8|1118.8|1119.3|1109.3|1134.4|1124.4|1109|1099|0
1651596000000|2022-05-03 16:40:00|1120.2|1110.2|1116.6|1106.6|1125.6|1115.6|1104.9|1094.9|0
1651596300000|2022-05-03 16:45:00|1116.8|1106.8|1118.2|1108.2|1129.3|1119.3|1099|1089|0
1651596600000|2022-05-03 16:50:00|1118.6|1108.6|1123.1|1113.1|1123.1|1113.1|1108.4|1098.4|0
1651596900000|2022-05-03 16:55:00|1121|1111|1110.2|1100.2|1137.1|1127.1|1106.6|1096.6|0
1651597200000|2022-05-03 17:00:00|1109.7|1099.7|1106.7|1096.7|1111.9|1101.9|1082.6|1072.6|0
1651597500000|2022-05-03 17:05:00|1105.7|1095.7|1091.5|1081.5|1111.3|1101.3|1088.2|1078.2|0
1651597800000|2022-05-03 17:10:00|1092.1|1082.1|1072|1062|1098.2|1088.2|1069.7|1059.7|0
1651598100000|2022-05-03 17:15:00|1070.3|1060.3|1066.1|1056.1|1070.3|1060.3|1054.7|1044.7|0
1651598400000|2022-05-03 17:20:00|1064.7|1054.7|1070.4|1060.4|1081|1071|1049.1|1039.1|0
1651598700000|2022-05-03 17:25:00|1070.8|1060.8|1074.1|1064.1|1081.4|1071.4|1063.1|1053.1|0
1651599000000|2022-05-03 17:30:00|1073.7|1063.7|1061.7|1051.7|1077.4|1067.4|1059.7|1049.7|0
1651599300000|2022-05-03 17:35:00|1061.3|1051.3|1049.9|1039.9|1067.7|1057.7|1049.2|1039.2|0
1651599600000|2022-05-03 17:40:00|1049.2|1039.2|1039.8|1029.8|1062.1|1052.1|1038.3|1028.3|0
1651599900000|2022-05-03 17:45:00|1040.2|1030.2|1049.5|1039.5|1055.3|1045.3|1036|1026|0
1651600200000|2022-05-03 17:50:00|1049|1039|1063.1|1053.1|1066.7|1056.7|1048.1|1038.1|0
1651600500000|2022-05-03 17:55:00|1062.9|1052.9|1068|1058|1073.6|1063.6|1060.2|1050.2|0
1651600800000|2022-05-03 18:00:00|1068.3|1058.3|1089.7|1079.7|1093.2|1083.2|1066.7|1056.7|0
1651601100000|2022-05-03 18:05:00|1090.1|1080.1|1100.4|1090.4|1107.5|1097.5|1090.1|1080.1|0
1651601400000|2022-05-03 18:10:00|1100.5|1090.5|1120.2|1110.2|1122|1112|1099.5|1089.5|0
1651601700000|2022-05-03 18:15:00|1119.6|1109.6|1146.9|1136.9|1151.2|1141.2|1119.6|1109.6|0
1651602000000|2022-05-03 18:20:00|1145.8|1135.8|1149.4|1139.4|1158.8|1148.8|1144.3|1134.3|0
1651602300000|2022-05-03 18:25:00|1148.9|1138.9|1156.9|1146.9|1158.1|1148.1|1143.4|1133.4|0
1651602600000|2022-05-03 18:30:00|1154|1144|1130.7|1120.7|1155.9|1145.9|1130.7|1120.7|0
1651602900000|2022-05-03 18:35:00|1131.6|1121.6|1153.5|1143.5|1155.6|1145.6|1115.2|1105.2|0
1651603200000|2022-05-03 18:40:00|1152.4|1142.4|1141.1|1131.1|1185|1175|1132.9|1122.9|0
1651603500000|2022-05-03 18:45:00|1140.5|1130.5|1137.7|1127.7|1171.7|1161.7|1132.9|1122.9|0
1651603800000|2022-05-03 18:50:00|1138.2|1128.2|1123|1113|1142.7|1132.7|1109.6|1099.6|0
1651604100000|2022-05-03 18:55:00|1123.8|1113.8|1095.4|1085.4|1129.9|1119.9|1090.3|1080.3|0
1651604400000|2022-05-03 19:00:00|1095.2|1085.2|1106.8|1096.8|1110.7|1100.7|1091.2|1081.2|0
1651604700000|2022-05-03 19:05:00|1107.9|1097.9|1086|1076|1112|1102|1080.1|1070.1|0
1651605000000|2022-05-03 19:10:00|1082.8|1072.8|1079|1069|1089.2|1079.2|1073|1063|0
1651605300000|2022-05-03 19:15:00|1081.7|1071.7|1106.9|1096.9|1108.5|1098.5|1076.3|1066.3|0
1651605600000|2022-05-03 19:20:00|1106.4|1096.4|1109.6|1099.6|1127.9|1117.9|1080.8|1070.8|0
1651605900000|2022-05-03 19:25:00|1110.6|1100.6|1107|1097|1123.4|1113.4|1101.1|1091.1|0
1651606200000|2022-05-03 19:30:00|1106.8|1096.8|1097.3|1087.3|1119.9|1109.9|1089.3|1079.3|0
1651606500000|2022-05-03 19:35:00|1096.6|1086.6|1123.1|1113.1|1130.9|1120.9|1092.3|1082.3|0
1651606800000|2022-05-03 19:40:00|1122.7|1112.7|1140.2|1130.2|1158.4|1148.4|1122.7|1112.7|0
1651607100000|2022-05-03 19:45:00|1141.7|1131.7|1141.6|1131.6|1153.7|1143.7|1124.2|1114.2|0
1651607400000|2022-05-03 19:50:00|1142.8|1132.8|1110.3|1100.3|1156|1146|1103.3|1093.3|0
1651607700000|2022-05-03 19:55:00|1110.5|1100.5|1111.7|1101.7|1120.9|1110.9|1103.9|1093.9|0
1651608000000|2022-05-03 20:00:00|1106|1096|1085.6|1075.6|1111.3|1101.3|1085.6|1075.6|0
1651608300000|2022-05-03 20:05:00|1084.4|1074.4|1087.3|1077.3|1089.6|1079.6|1070.3|1060.3|0
1651608600000|2022-05-03 20:10:00|1087.6|1077.6|1084.9|1074.9|1090|1080|1064.8|1054.8|0
1651671300000|2022-05-04 13:35:00|1106.4|1096.4|1109.6|1099.6|1112.3|1102.3|1088.2|1078.2|0
1651671600000|2022-05-04 13:40:00|1109.9|1099.9|1103.3|1093.3|1114|1104|1083.2|1073.2|0
1651671900000|2022-05-04 13:45:00|1099|1089|1098.5|1088.5|1122.1|1112.1|1095|1085|0
1651672200000|2022-05-04 13:50:00|1099|1089|1127.8|1117.8|1131.4|1121.4|1095.5|1085.5|0
1651672500000|2022-05-04 13:55:00|1133.6|1123.6|1147.5|1137.5|1149.2|1139.2|1119.9|1109.9|0
1651672800000|2022-05-04 14:00:00|1152.6|1142.6|1161|1151|1164.1|1154.1|1142|1132|0
1651673100000|2022-05-04 14:05:00|1162.7|1152.7|1177.9|1167.9|1184.7|1174.7|1157.1|1147.1|0
1651673400000|2022-05-04 14:10:00|1178.4|1168.4|1191.1|1181.1|1192.1|1182.1|1162.4|1152.4|0
1651673700000|2022-05-04 14:15:00|1193.3|1183.3|1206.9|1196.9|1213.2|1203.2|1193.3|1183.3|0
1651674000000|2022-05-04 14:20:00|1207.7|1197.7|1204.5|1194.5|1218|1208|1192.9|1182.9|0
1651674300000|2022-05-04 14:25:00|1206.7|1196.7|1195.6|1185.6|1212.1|1202.1|1187.5|1177.5|0
1651674600000|2022-05-04 14:30:00|1193|1183|1213.4|1203.4|1221.3|1211.3|1186.8|1176.8|0
1651674900000|2022-05-04 14:35:00|1212.9|1202.9|1199.6|1189.6|1212.9|1202.9|1195.4|1185.4|0
1651675200000|2022-05-04 14:40:00|1200.5|1190.5|1195.1|1185.1|1206.5|1196.5|1183.9|1173.9|0
1651675500000|2022-05-04 14:45:00|1193.6|1183.6|1193.8|1183.8|1198.3|1188.3|1171.9|1161.9|0
1651675800000|2022-05-04 14:50:00|1193.4|1183.4|1211.5|1201.5|1220.3|1210.3|1191.9|1181.9|0
1651676100000|2022-05-04 14:55:00|1209.9|1199.9|1209.7|1199.7|1218.8|1208.8|1203.3|1193.3|0
1651676400000|2022-05-04 15:00:00|1212.1|1202.1|1229.9|1219.9|1233.1|1223.1|1205.2|1195.2|0
1651676700000|2022-05-04 15:05:00|1230.5|1220.5|1216|1206|1235.9|1225.9|1213.6|1203.6|0
1651677000000|2022-05-04 15:10:00|1214.8|1204.8|1239.3|1229.3|1244|1234|1213.5|1203.5|0
1651677300000|2022-05-04 15:15:00|1241|1231|1218.4|1208.4|1245.6|1235.6|1218.4|1208.4|0
1651677600000|2022-05-04 15:20:00|1219.5|1209.5|1226.7|1216.7|1228.7|1218.7|1216.7|1206.7|0
1651677900000|2022-05-04 15:25:00|1225.7|1215.7|1234.6|1224.6|1244.2|1234.2|1217.7|1207.7|0
1651678200000|2022-05-04 15:30:00|1236.7|1226.7|1245.9|1235.9|1254.5|1244.5|1231.4|1221.4|0
1651678500000|2022-05-04 15:35:00|1242|1232|1231.5|1221.5|1248.9|1238.9|1231|1221|0
1651678800000|2022-05-04 15:40:00|1232.5|1222.5|1230.1|1220.1|1234.2|1224.2|1219.9|1209.9|0
1651679100000|2022-05-04 15:45:00|1230.3|1220.3|1202.9|1192.9|1234.3|1224.3|1200.8|1190.8|0
1651679400000|2022-05-04 15:50:00|1204.1|1194.1|1186.6|1176.6|1210.9|1200.9|1186.6|1176.6|0
1651679700000|2022-05-04 15:55:00|1184.1|1174.1|1194.1|1184.1|1200.7|1190.7|1181.1|1171.1|0
1651680000000|2022-05-04 16:00:00|1194|1184|1200.2|1190.2|1201.4|1191.4|1189.9|1179.9|0
1651680300000|2022-05-04 16:05:00|1200.7|1190.7|1185.8|1175.8|1202.6|1192.6|1182.9|1172.9|0
1651680600000|2022-05-04 16:10:00|1186|1176|1184|1174|1197.3|1187.3|1184|1174|0
1651680900000|2022-05-04 16:15:00|1182.9|1172.9|1168.9|1158.9|1195.5|1185.5|1163.8|1153.8|0
1651681200000|2022-05-04 16:20:00|1168.8|1158.8|1137.3|1127.3|1168.8|1158.8|1127.6|1117.6|0
1651681500000|2022-05-04 16:25:00|1136.8|1126.8|1114.1|1104.1|1141.4|1131.4|1113.5|1103.5|0
1651681800000|2022-05-04 16:30:00|1114.4|1104.4|1119|1109|1122.6|1112.6|1108.8|1098.8|0
1651682100000|2022-05-04 16:35:00|1119.3|1109.3|1099|1089|1119.3|1109.3|1098.3|1088.3|0
1651682400000|2022-05-04 16:40:00|1099.5|1089.5|1107.7|1097.7|1117.6|1107.6|1096.9|1086.9|0
1651682700000|2022-05-04 16:45:00|1106.2|1096.2|1118.3|1108.3|1124.8|1114.8|1106.2|1096.2|0
1651683000000|2022-05-04 16:50:00|1120.3|1110.3|1099.4|1089.4|1127.1|1117.1|1099.4|1089.4|0
1651683300000|2022-05-04 16:55:00|1097.7|1087.7|1084.2|1074.2|1110.5|1100.5|1084.2|1074.2|0
1651683600000|2022-05-04 17:00:00|1083.4|1073.4|1070.8|1060.8|1089.7|1079.7|1063.7|1053.7|0
1651683900000|2022-05-04 17:05:00|1070|1060|1087.2|1077.2|1091.9|1081.9|1070|1060|0
1651684200000|2022-05-04 17:10:00|1087.9|1077.9|1096.4|1086.4|1108.3|1098.3|1087.9|1077.9|0
1651684500000|2022-05-04 17:15:00|1095.7|1085.7|1092.5|1082.5|1099.2|1089.2|1089.5|1079.5|0
1651684800000|2022-05-04 17:20:00|1091.6|1081.6|1085.9|1075.9|1096.1|1086.1|1074.9|1064.9|0
1651685100000|2022-05-04 17:25:00|1084.5|1074.5|1090.3|1080.3|1093|1083|1082.3|1072.3|0
1651685400000|2022-05-04 17:30:00|1091|1081|1072.6|1062.6|1096.2|1086.2|1071.9|1061.9|0
1651685700000|2022-05-04 17:35:00|1069.5|1059.5|1083.9|1073.9|1090.8|1080.8|1063.5|1053.5|0
1651686000000|2022-05-04 17:40:00|1086|1076|1078.5|1068.5|1090.2|1080.2|1077.1|1067.1|0
1651686300000|2022-05-04 17:45:00|1076.3|1066.3|1089.6|1079.6|1089.8|1079.8|1076.3|1066.3|0
1651686600000|2022-05-04 17:50:00|1091.2|1081.2|1084.5|1074.5|1092.9|1082.9|1080.3|1070.3|0
1651686900000|2022-05-04 17:55:00|1084.4|1074.4|1054.5|1044.5|1089.4|1079.4|1036.7|1026.7|0
1651687200000|2022-05-04 18:00:00|1055|1045|1034.9|1024.9|1097|1087|994.6|984.6|0
1651687500000|2022-05-04 18:05:00|1030.3|1020.3|1090.6|1080.6|1130.6|1120.6|1006|996|0
1651687800000|2022-05-04 18:10:00|1085.5|1075.5|1089.9|1079.9|1107.4|1097.4|1062.8|1052.8|0
1651688100000|2022-05-04 18:15:00|1092.5|1082.5|1117.1|1107.1|1129.7|1119.7|1087.6|1077.6|0
1651688400000|2022-05-04 18:20:00|1121.6|1111.6|1109.5|1099.5|1155|1145|1096.5|1086.5|0
1651688700000|2022-05-04 18:25:00|1110.7|1100.7|1062.5|1052.5|1116.4|1106.4|1047.5|1037.5|0
1651689000000|2022-05-04 18:30:00|1060.7|1050.7|1194.2|1184.2|1202.7|1192.7|1050.7|1040.7|0
1651689300000|2022-05-04 18:35:00|1201.6|1191.6|1129.6|1119.6|1210.7|1200.7|1119.9|1109.9|0
1651689600000|2022-05-04 18:40:00|1142.5|1132.5|1045.4|1035.4|1152.2|1142.2|1027|1017|0
1651689900000|2022-05-04 18:45:00|1045.7|1035.7|963|953|1047.6|1037.6|938.7|928.7|0
1651690200000|2022-05-04 18:50:00|959.3|949.3|899.4|889.4|975.9|965.9|899.4|889.4|0
1651690500000|2022-05-04 18:55:00|899.2|889.2|904.8|894.8|926.6|916.6|891.4|881.4|0
1651690800000|2022-05-04 19:00:00|898.6|888.6|896|886|921.3|911.3|877.6|867.6|0
1651691100000|2022-05-04 19:05:00|893.2|883.2|879.5|869.5|912.8|902.8|870.2|860.2|0
1651691400000|2022-05-04 19:10:00|876.3|866.3|844.3|834.3|876.7|866.7|842.1|832.1|0
1651691700000|2022-05-04 19:15:00|845.4|835.4|858.1|848.1|866.9|856.9|822.5|812.5|0
1651692000000|2022-05-04 19:20:00|859.5|849.5|838.6|828.6|860.3|850.3|831.8|821.8|0
1651692300000|2022-05-04 19:25:00|838.5|828.5|821.1|811.1|840.1|830.1|818.2|808.2|0
1651692600000|2022-05-04 19:30:00|817.2|807.2|793.2|783.2|821.4|811.4|792.7|782.7|0
1651692900000|2022-05-04 19:35:00|794.8|784.8|796.7|786.7|809.5|799.5|791.3|781.3|0
1651693200000|2022-05-04 19:40:00|797.5|787.5|793.5|783.5|809.8|799.8|785.4|775.4|0
1651693500000|2022-05-04 19:45:00|792.3|782.3|772.7|762.7|801.4|791.4|772.7|762.7|0
1651693800000|2022-05-04 19:50:00|767.2|757.2|775.3|765.3|775.6|765.6|757|747|0
1651694100000|2022-05-04 19:55:00|781.9|771.9|773.7|763.7|785.3|775.3|767.8|757.8|0
1651694400000|2022-05-04 20:00:00|773.3|763.3|780.6|770.6|783|773|771.1|761.1|0
1651694700000|2022-05-04 20:05:00|780|770|782.9|772.9|783.1|773.1|775.1|765.1|0
1651695000000|2022-05-04 20:10:00|783.2|773.2|792.6|782.6|794|784|780.8|770.8|0
1651757700000|2022-05-05 13:35:00|927.6|917.6|932.9|922.9|948.9|938.9|916.5|906.5|0
1651758000000|2022-05-05 13:40:00|930.6|920.6|958.3|948.3|960|950|919.5|909.5|0
1651758300000|2022-05-05 13:45:00|955.5|945.5|978.3|968.3|979.7|969.7|952.5|942.5|0
1651758600000|2022-05-05 13:50:00|978.1|968.1|1002|992|1002.2|992.2|974.5|964.5|0
1651758900000|2022-05-05 13:55:00|998.8|988.8|1016.6|1006.6|1029.4|1019.4|993.9|983.9|0
1651759200000|2022-05-05 14:00:00|1018.7|1008.7|1069.4|1059.4|1069.4|1059.4|1017.4|1007.4|0
1651759500000|2022-05-05 14:05:00|1071.9|1061.9|1073.6|1063.6|1098.3|1088.3|1070.4|1060.4|0
1651759800000|2022-05-05 14:10:00|1073.8|1063.8|1071.4|1061.4|1115.6|1105.6|1069.3|1059.3|0
1651760100000|2022-05-05 14:15:00|1075.4|1065.4|1093.6|1083.6|1102.9|1092.9|1072.4|1062.4|0
1651760400000|2022-05-05 14:20:00|1094|1084|1138.6|1128.6|1142|1132|1090|1080|0
1651760700000|2022-05-05 14:25:00|1135.2|1125.2|1145.5|1135.5|1152.9|1142.9|1125.7|1115.7|0
1651761000000|2022-05-05 14:30:00|1150.7|1140.7|1168.1|1158.1|1172.4|1162.4|1136.7|1126.7|0
1651761300000|2022-05-05 14:35:00|1169.8|1159.8|1203.6|1193.6|1205.6|1195.6|1157.5|1147.5|0
1651761600000|2022-05-05 14:40:00|1204.2|1194.2|1177.3|1167.3|1225|1215|1174|1164|0
1651761900000|2022-05-05 14:45:00|1176.5|1166.5|1204.3|1194.3|1210.2|1200.2|1170|1160|0
1651762200000|2022-05-05 14:50:00|1206.8|1196.8|1204.3|1194.3|1222.9|1212.9|1189.4|1179.4|0
1651762500000|2022-05-05 14:55:00|1202|1192|1182.4|1172.4|1207.7|1197.7|1181.8|1171.8|0
1651762800000|2022-05-05 15:00:00|1186.4|1176.4|1211.8|1201.8|1220.9|1210.9|1178.1|1168.1|0
1651763100000|2022-05-05 15:05:00|1212|1202|1249.1|1239.1|1265.6|1255.6|1202.5|1192.5|0
1651763400000|2022-05-05 15:10:00|1249.8|1239.8|1233.1|1223.1|1257.1|1247.1|1233.1|1223.1|0
1651763700000|2022-05-05 15:15:00|1239.4|1229.4|1242.7|1232.7|1258.5|1248.5|1219.5|1209.5|0
1651764000000|2022-05-05 15:20:00|1243.3|1233.3|1264.8|1254.8|1265.9|1255.9|1242.1|1232.1|0
1651764300000|2022-05-05 15:25:00|1263.8|1253.8|1238.6|1228.6|1267.6|1257.6|1238.6|1228.6|0
1651764600000|2022-05-05 15:30:00|1242.9|1232.9|1232.6|1222.6|1254.3|1244.3|1214.3|1204.3|0
1651764900000|2022-05-05 15:35:00|1232.4|1222.4|1204.3|1194.3|1233|1223|1183.4|1173.4|0
1651765200000|2022-05-05 15:40:00|1200.6|1190.6|1221.4|1211.4|1222.2|1212.2|1192.8|1182.8|0
1651765500000|2022-05-05 15:45:00|1223.2|1213.2|1230.4|1220.4|1245.5|1235.5|1222.4|1212.4|0
1651765800000|2022-05-05 15:50:00|1228.3|1218.3|1291.8|1281.8|1295.6|1285.6|1227.5|1217.5|0
1651766100000|2022-05-05 15:55:00|1291.6|1281.6|1292.3|1282.3|1292.3|1282.3|1279.7|1269.7|0
1651766400000|2022-05-05 16:00:00|1299.1|1289.1|1308.9|1298.9|1328.7|1318.7|1298.6|1288.6|0
1651766700000|2022-05-05 16:05:00|1310.2|1300.2|1280.9|1270.9|1310.2|1300.2|1276.2|1266.2|0
1651767000000|2022-05-05 16:10:00|1283.7|1273.7|1264.6|1254.6|1292.9|1282.9|1248.7|1238.7|0
1651767300000|2022-05-05 16:15:00|1263.8|1253.8|1248.7|1238.7|1281.8|1271.8|1248.4|1238.4|0
1651767600000|2022-05-05 16:20:00|1248.9|1238.9|1267.7|1257.7|1272.7|1262.7|1234.5|1224.5|0
1651767900000|2022-05-05 16:25:00|1264.6|1254.6|1252.2|1242.2|1266.5|1256.5|1225.9|1215.9|0
1651768200000|2022-05-05 16:30:00|1258.3|1248.3|1264.6|1254.6|1264.6|1254.6|1233.7|1223.7|0
1651768500000|2022-05-05 16:35:00|1270|1260|1279.6|1269.6|1295.6|1285.6|1268.1|1258.1|0
1651768800000|2022-05-05 16:40:00|1280.7|1270.7|1290.2|1280.2|1305.3|1295.3|1277.4|1267.4|0
1651769100000|2022-05-05 16:45:00|1291.8|1281.8|1300.1|1290.1|1313|1303|1277.5|1267.5|0
1651769400000|2022-05-05 16:50:00|1297.7|1287.7|1270.1|1260.1|1301.2|1291.2|1263.7|1253.7|0
1651769700000|2022-05-05 16:55:00|1262.6|1252.6|1251.9|1241.9|1271.3|1261.3|1250.6|1240.6|0
1651770000000|2022-05-05 17:00:00|1244.6|1234.6|1229.3|1219.3|1248.6|1238.6|1211.3|1201.3|0
1651770300000|2022-05-05 17:05:00|1226.4|1216.4|1198.5|1188.5|1231.3|1221.3|1189.3|1179.3|0
1651770600000|2022-05-05 17:10:00|1198.7|1188.7|1243.6|1233.6|1246|1236|1197.8|1187.8|0
1651770900000|2022-05-05 17:15:00|1243.2|1233.2|1237|1227|1261.3|1251.3|1230.3|1220.3|0
1651771200000|2022-05-05 17:20:00|1236.1|1226.1|1236.7|1226.7|1252.8|1242.8|1227.4|1217.4|0
1651771500000|2022-05-05 17:25:00|1237.9|1227.9|1239.8|1229.8|1258.8|1248.8|1232.7|1222.7|0
1651771800000|2022-05-05 17:30:00|1250.2|1240.2|1253.6|1243.6|1268|1258|1245.6|1235.6|0
1651772100000|2022-05-05 17:35:00|1250.2|1240.2|1250.7|1240.7|1255.5|1245.5|1212|1202|0
1651772400000|2022-05-05 17:40:00|1251.3|1241.3|1249|1239|1258.6|1248.6|1225.2|1215.2|0
1651772700000|2022-05-05 17:45:00|1247.4|1237.4|1267.5|1257.5|1267.5|1257.5|1234.8|1224.8|0
1651773000000|2022-05-05 17:50:00|1266|1256|1289.9|1279.9|1296.2|1286.2|1266|1256|0
1651773300000|2022-05-05 17:55:00|1286.7|1276.7|1293|1283|1306.2|1296.2|1282|1272|0
1651773600000|2022-05-05 18:00:00|1292.3|1282.3|1306.5|1296.5|1312.6|1302.6|1285.2|1275.2|0
1651773900000|2022-05-05 18:05:00|1305|1295|1287.8|1277.8|1309.4|1299.4|1279.3|1269.3|0
1651774200000|2022-05-05 18:10:00|1287.3|1277.3|1292.2|1282.2|1306.1|1296.1|1281.1|1271.1|0
1651774500000|2022-05-05 18:15:00|1293.8|1283.8|1246.4|1236.4|1293.8|1283.8|1246.4|1236.4|0
1651774800000|2022-05-05 18:20:00|1245.3|1235.3|1306.4|1296.4|1311|1301|1244|1234|0
1651775100000|2022-05-05 18:25:00|1307.6|1297.6|1343.2|1333.2|1343.2|1333.2|1306.1|1296.1|0
1651775400000|2022-05-05 18:30:00|1343.9|1333.9|1341.8|1331.8|1347.7|1337.7|1331.6|1321.6|0
1651775700000|2022-05-05 18:35:00|1342.2|1332.2|1323.7|1313.7|1345.7|1335.7|1323.4|1313.4|0
1651776000000|2022-05-05 18:40:00|1329|1319|1325.3|1315.3|1339.7|1329.7|1312.6|1302.6|0
1651776300000|2022-05-05 18:45:00|1325.1|1315.1|1319.2|1309.2|1328.9|1318.9|1302.1|1292.1|0
1651776600000|2022-05-05 18:50:00|1318.8|1308.8|1312.5|1302.5|1319.7|1309.7|1279.3|1269.3|0
1651776900000|2022-05-05 18:55:00|1314.2|1304.2|1317.7|1307.7|1327.6|1317.6|1312.4|1302.4|0
1651777200000|2022-05-05 19:00:00|1317.5|1307.5|1359.6|1349.6|1360.4|1350.4|1310|1300|0
1651777500000|2022-05-05 19:05:00|1358.1|1348.1|1362.4|1352.4|1376.1|1366.1|1349.2|1339.2|0
1651777800000|2022-05-05 19:10:00|1360.3|1350.3|1396.3|1386.3|1396.3|1386.3|1358.5|1348.5|0
1651778100000|2022-05-05 19:15:00|1396.8|1386.8|1380.1|1370.1|1396.9|1386.9|1379.4|1369.4|0
1651778400000|2022-05-05 19:20:00|1377.3|1367.3|1393.6|1383.6|1404.5|1394.5|1377.3|1367.3|0
1651778700000|2022-05-05 19:25:00|1391.6|1381.6|1405.3|1395.3|1405.3|1395.3|1363.4|1353.4|0
1651779000000|2022-05-05 19:30:00|1407.1|1397.1|1375.2|1365.2|1418.8|1408.8|1368.9|1358.9|0
1651779300000|2022-05-05 19:35:00|1373.2|1363.2|1349.8|1339.8|1377.6|1367.6|1338.8|1328.8|0
1651779600000|2022-05-05 19:40:00|1342.8|1332.8|1354.6|1344.6|1357.4|1347.4|1323.9|1313.9|0
1651779900000|2022-05-05 19:45:00|1348.9|1338.9|1397.5|1387.5|1398.7|1388.7|1332|1322|0
1651780200000|2022-05-05 19:50:00|1364.6|1354.6|1342.5|1332.5|1364.6|1354.6|1280.7|1270.7|0
1651780500000|2022-05-05 19:55:00|1333.2|1323.2|1288.1|1278.1|1334.1|1324.1|1278.7|1268.7|0
1651780800000|2022-05-05 20:00:00|1289.3|1279.3|1270.1|1260.1|1297.3|1287.3|1268|1258|0
1651781100000|2022-05-05 20:05:00|1267.8|1257.8|1262.4|1252.4|1284|1274|1255.7|1245.7|0
1651781400000|2022-05-05 20:10:00|1262.3|1252.3|1247.3|1237.3|1262.3|1252.3|1241.6|1231.6|0
1651844100000|2022-05-06 13:35:00|1426.1|1416.1|1509.9|1499.9|1515.8|1505.8|1426.1|1416.1|0
1651844400000|2022-05-06 13:40:00|1509.2|1499.2|1501.7|1491.7|1509.2|1499.2|1460.3|1450.3|0
1651844700000|2022-05-06 13:45:00|1502.8|1492.8|1515.8|1505.8|1555.7|1545.7|1482.9|1472.9|0
1651845000000|2022-05-06 13:50:00|1515.9|1505.9|1554.7|1544.7|1564.7|1554.7|1509.4|1499.4|0
1651845300000|2022-05-06 13:55:00|1549.8|1539.8|1546.3|1536.3|1573.1|1563.1|1535.2|1525.2|0
1651845600000|2022-05-06 14:00:00|1552.2|1542.2|1502|1492|1552.2|1542.2|1498.7|1488.7|0
1651845900000|2022-05-06 14:05:00|1502.3|1492.3|1492.2|1482.2|1502.3|1492.3|1428.5|1418.5|0
1651846200000|2022-05-06 14:10:00|1493.1|1483.1|1443.4|1433.4|1511.4|1501.4|1422.9|1412.9|0
1651846500000|2022-05-06 14:15:00|1440.8|1430.8|1347.1|1337.1|1441.1|1431.1|1305.5|1295.5|0
1651846800000|2022-05-06 14:20:00|1347.3|1337.3|1364.3|1354.3|1382.5|1372.5|1328.9|1318.9|0
1651847100000|2022-05-06 14:25:00|1349.4|1339.4|1397.7|1387.7|1397.7|1387.7|1320.6|1310.6|0
1651847400000|2022-05-06 14:30:00|1394.5|1384.5|1421.3|1411.3|1421.3|1411.3|1358.2|1348.2|0
1651847700000|2022-05-06 14:35:00|1421.1|1411.1|1443.6|1433.6|1462.4|1452.4|1411.5|1401.5|0
1651848000000|2022-05-06 14:40:00|1437|1427|1416.9|1406.9|1454.9|1444.9|1396|1386|0
1651848300000|2022-05-06 14:45:00|1423|1413|1327.6|1317.6|1427.5|1417.5|1319.4|1309.4|0
1651848600000|2022-05-06 14:50:00|1318.1|1308.1|1292.6|1282.6|1347.9|1337.9|1292.6|1282.6|0
1651848900000|2022-05-06 14:55:00|1289.2|1279.2|1290.8|1280.8|1313.4|1303.4|1270.8|1260.8|0
1651849200000|2022-05-06 15:00:00|1292.3|1282.3|1330.3|1320.3|1335.2|1325.2|1283|1273|0
1651849500000|2022-05-06 15:05:00|1328.1|1318.1|1321.7|1311.7|1343.4|1333.4|1312.9|1302.9|0
1651849800000|2022-05-06 15:10:00|1325.4|1315.4|1292.1|1282.1|1358.6|1348.6|1292.1|1282.1|0
1651850100000|2022-05-06 15:15:00|1292.3|1282.3|1268.3|1258.3|1299.7|1289.7|1259.1|1249.1|0
1651850400000|2022-05-06 15:20:00|1264.5|1254.5|1224.8|1214.8|1280.1|1270.1|1222.6|1212.6|0
1651850700000|2022-05-06 15:25:00|1224.6|1214.6|1249.6|1239.6|1260.9|1250.9|1222.4|1212.4|0
1651851000000|2022-05-06 15:30:00|1248.4|1238.4|1321.4|1311.4|1327.4|1317.4|1238.6|1228.6|0
1651851300000|2022-05-06 15:35:00|1325|1315|1372.8|1362.8|1376.2|1366.2|1322.1|1312.1|0
1651851600000|2022-05-06 15:40:00|1372.4|1362.4|1363.9|1353.9|1378.1|1368.1|1349.4|1339.4|0
1651851900000|2022-05-06 15:45:00|1367.5|1357.5|1360|1350|1384|1374|1358.5|1348.5|0
1651852200000|2022-05-06 15:50:00|1368.2|1358.2|1384.2|1374.2|1387.5|1377.5|1328.3|1318.3|0
1651852500000|2022-05-06 15:55:00|1384.4|1374.4|1398.4|1388.4|1409.5|1399.5|1370|1360|0
1651852800000|2022-05-06 16:00:00|1397.7|1387.7|1337.6|1327.6|1407.4|1397.4|1334.5|1324.5|0
1651853100000|2022-05-06 16:05:00|1339.5|1329.5|1342.5|1332.5|1346.3|1336.3|1293.5|1283.5|0
1651853400000|2022-05-06 16:10:00|1344.3|1334.3|1384.8|1374.8|1395.4|1385.4|1344.3|1334.3|0
1651853700000|2022-05-06 16:15:00|1388.1|1378.1|1401.2|1391.2|1402.9|1392.9|1353.8|1343.8|0
1651854000000|2022-05-06 16:20:00|1402|1392|1346.4|1336.4|1402|1392|1321.6|1311.6|0
1651854300000|2022-05-06 16:25:00|1344.5|1334.5|1332.6|1322.6|1355.7|1345.7|1320.5|1310.5|0
1651854600000|2022-05-06 16:30:00|1333.3|1323.3|1318.5|1308.5|1356|1346|1313.6|1303.6|0
1651854900000|2022-05-06 16:35:00|1316.6|1306.6|1337.3|1327.3|1369.1|1359.1|1305.3|1295.3|0
1651855200000|2022-05-06 16:40:00|1334.5|1324.5|1325.6|1315.6|1351.4|1341.4|1320.6|1310.6|0
1651855500000|2022-05-06 16:45:00|1321.9|1311.9|1331.2|1321.2|1331.2|1321.2|1308|1298|0
1651855800000|2022-05-06 16:50:00|1327.3|1317.3|1306.5|1296.5|1357.6|1347.6|1293.8|1283.8|0
1651856100000|2022-05-06 16:55:00|1313.1|1303.1|1281.4|1271.4|1316.3|1306.3|1273.8|1263.8|0
1651856400000|2022-05-06 17:00:00|1275.3|1265.3|1263.2|1253.2|1299.8|1289.8|1259.5|1249.5|0
1651856700000|2022-05-06 17:05:00|1264.2|1254.2|1286.8|1276.8|1310.7|1300.7|1264.2|1254.2|0
1651857000000|2022-05-06 17:10:00|1289.3|1279.3|1303.6|1293.6|1304.6|1294.6|1276.9|1266.9|0
1651857300000|2022-05-06 17:15:00|1303.4|1293.4|1361|1351|1364.1|1354.1|1295.9|1285.9|0
1651857600000|2022-05-06 17:20:00|1361.8|1351.8|1340.4|1330.4|1368.1|1358.1|1315.1|1305.1|0
1651857900000|2022-05-06 17:25:00|1341.9|1331.9|1339.2|1329.2|1361|1351|1322.7|1312.7|0
1651858200000|2022-05-06 17:30:00|1339.5|1329.5|1325.8|1315.8|1345.8|1335.8|1321.5|1311.5|0
1651858500000|2022-05-06 17:35:00|1328.9|1318.9|1366|1356|1380.9|1370.9|1317.5|1307.5|0
1651858800000|2022-05-06 17:40:00|1364.4|1354.4|1359.2|1349.2|1384.4|1374.4|1335.6|1325.6|0
1651859100000|2022-05-06 17:45:00|1355.4|1345.4|1368.4|1358.4|1383.9|1373.9|1344.9|1334.9|0
1651859400000|2022-05-06 17:50:00|1368.2|1358.2|1409.8|1399.8|1420.8|1410.8|1364.9|1354.9|0
1651859700000|2022-05-06 17:55:00|1412.1|1402.1|1415.9|1405.9|1421.3|1411.3|1408.6|1398.6|0
1651860000000|2022-05-06 18:00:00|1425|1415|1423.2|1413.2|1429.9|1419.9|1394.3|1384.3|0
1651860300000|2022-05-06 18:05:00|1428.2|1418.2|1461.4|1451.4|1467|1457|1428.2|1418.2|0
1651860600000|2022-05-06 18:10:00|1463.2|1453.2|1433.9|1423.9|1463.2|1453.2|1422.3|1412.3|0
1651860900000|2022-05-06 18:15:00|1428.2|1418.2|1437|1427|1441.1|1431.1|1412.7|1402.7|0
1651861200000|2022-05-06 18:20:00|1446.5|1436.5|1438.2|1428.2|1450.2|1440.2|1424.2|1414.2|0
1651861500000|2022-05-06 18:25:00|1443.4|1433.4|1444.7|1434.7|1463.1|1453.1|1435.3|1425.3|0
1651861800000|2022-05-06 18:30:00|1443.1|1433.1|1464.1|1454.1|1475.6|1465.6|1434.2|1424.2|0
1651862100000|2022-05-06 18:35:00|1463.9|1453.9|1468.4|1458.4|1478.7|1468.7|1451.5|1441.5|0
1651862400000|2022-05-06 18:40:00|1466.7|1456.7|1479.1|1469.1|1479.1|1469.1|1450.2|1440.2|0
1651862700000|2022-05-06 18:45:00|1479.5|1469.5|1437.9|1427.9|1482|1472|1433|1423|0
1651863000000|2022-05-06 18:50:00|1440.2|1430.2|1415.9|1405.9|1442.6|1432.6|1403.7|1393.7|0
1651863300000|2022-05-06 18:55:00|1400.7|1390.7|1465.5|1455.5|1465.5|1455.5|1400.7|1390.7|0
1651863600000|2022-05-06 19:00:00|1463.2|1453.2|1457.9|1447.9|1480|1470|1451|1441|0
1651863900000|2022-05-06 19:05:00|1464.4|1454.4|1489.3|1479.3|1495.2|1485.2|1448.4|1438.4|0
1651864200000|2022-05-06 19:10:00|1486.8|1476.8|1487.3|1477.3|1494.2|1484.2|1466.2|1456.2|0
1651864500000|2022-05-06 19:15:00|1486.4|1476.4|1483.2|1473.2|1508.3|1498.3|1472.6|1462.6|0
1651864800000|2022-05-06 19:20:00|1487.3|1477.3|1513.1|1503.1|1514.1|1504.1|1485.5|1475.5|0
1651865100000|2022-05-06 19:25:00|1511|1501|1480.9|1470.9|1517.4|1507.4|1468|1458|0
1651865400000|2022-05-06 19:30:00|1481.1|1471.1|1461.3|1451.3|1483|1473|1448|1438|0
1651865700000|2022-05-06 19:35:00|1460.1|1450.1|1397.5|1387.5|1460.1|1450.1|1393.4|1383.4|0
1651866000000|2022-05-06 19:40:00|1394.3|1384.3|1411.2|1401.2|1422.7|1412.7|1392.6|1382.6|0
1651866300000|2022-05-06 19:45:00|1405.3|1395.3|1383.2|1373.2|1426.7|1416.7|1365.9|1355.9|0
1651866600000|2022-05-06 19:50:00|1369.3|1359.3|1398.5|1388.5|1398.5|1388.5|1348.9|1338.9|0
1651866900000|2022-05-06 19:55:00|1398.7|1388.7|1398.7|1388.7|1415.8|1405.8|1388.2|1378.2|0
1651867200000|2022-05-06 20:00:00|1402.4|1392.4|1432.5|1422.5|1434.9|1424.9|1400.3|1390.3|0
1651867500000|2022-05-06 20:05:00|1433.9|1423.9|1429.4|1419.4|1438|1428|1426.5|1416.5|0
1651867800000|2022-05-06 20:10:00|1430.7|1420.7|1447.6|1437.6|1451.4|1441.4|1427.7|1417.7|0
1652103900000|2022-05-09 13:45:00|1642.9|1632.9|1623.6|1613.6|1643.6|1633.6|1623.6|1613.6|0
1652104200000|2022-05-09 13:50:00|1620.5|1610.5|1583.3|1573.3|1641.5|1631.5|1574.8|1564.8|0
1652104500000|2022-05-09 13:55:00|1587.5|1577.5|1634.5|1624.5|1647.6|1637.6|1586.1|1576.1|0
1652104800000|2022-05-09 14:00:00|1629.2|1619.2|1649.2|1639.2|1669|1659|1617|1607|0
1652105100000|2022-05-09 14:05:00|1645.8|1635.8|1692.3|1682.3|1692.3|1682.3|1635.2|1625.2|0
1652105400000|2022-05-09 14:10:00|1695.3|1685.3|1646.9|1636.9|1695.3|1685.3|1638.2|1628.2|0
1652105700000|2022-05-09 14:15:00|1649.5|1639.5|1668.4|1658.4|1680.7|1670.7|1633|1623|0
1652106000000|2022-05-09 14:20:00|1669.7|1659.7|1695.9|1685.9|1696.2|1686.2|1651.7|1641.7|0
1652106300000|2022-05-09 14:25:00|1695.8|1685.8|1714.1|1704.1|1715.5|1705.5|1683.5|1673.5|0
1652106600000|2022-05-09 14:30:00|1715.2|1705.2|1726|1716|1745.8|1735.8|1715.2|1705.2|0
1652106900000|2022-05-09 14:35:00|1727.9|1717.9|1762.1|1752.1|1763.2|1753.2|1718|1708|0
1652107200000|2022-05-09 14:40:00|1760.8|1750.8|1721|1711|1762.6|1752.6|1719.2|1709.2|0
1652107500000|2022-05-09 14:45:00|1719.2|1709.2|1712.5|1702.5|1726.1|1716.1|1694.1|1684.1|0
1652107800000|2022-05-09 14:50:00|1712|1702|1749.3|1739.3|1749.7|1739.7|1700.2|1690.2|0
1652108100000|2022-05-09 14:55:00|1749.7|1739.7|1756.1|1746.1|1757.5|1747.5|1720|1710|0
1652108400000|2022-05-09 15:00:00|1757.5|1747.5|1749.7|1739.7|1767.9|1757.9|1738.6|1728.6|0
1652108700000|2022-05-09 15:05:00|1751.8|1741.8|1761.7|1751.7|1784.4|1774.4|1751.8|1741.8|0
1652109000000|2022-05-09 15:10:00|1764.4|1754.4|1762.1|1752.1|1771.6|1761.6|1736.1|1726.1|0
1652109300000|2022-05-09 15:15:00|1764.3|1754.3|1747.4|1737.4|1765.3|1755.3|1734.9|1724.9|0
1652109600000|2022-05-09 15:20:00|1747.1|1737.1|1771.3|1761.3|1779.2|1769.2|1746.9|1736.9|0
1652109900000|2022-05-09 15:25:00|1773.2|1763.2|1780.4|1770.4|1789.8|1779.8|1767|1757|0
1652110200000|2022-05-09 15:30:00|1781.5|1771.5|1778.2|1768.2|1815.2|1805.2|1773.3|1763.3|0
1652110500000|2022-05-09 15:35:00|1777.7|1767.7|1741.8|1731.8|1784.6|1774.6|1736.9|1726.9|0
1652110800000|2022-05-09 15:40:00|1736.3|1726.3|1740.7|1730.7|1750.6|1740.6|1715.5|1705.5|0
1652111100000|2022-05-09 15:45:00|1742.9|1732.9|1748.7|1738.7|1755.6|1745.6|1729.3|1719.3|0
1652111400000|2022-05-09 15:50:00|1749.4|1739.4|1723.6|1713.6|1750.9|1740.9|1709.7|1699.7|0
1652111700000|2022-05-09 15:55:00|1724.4|1714.4|1735.7|1725.7|1745.4|1735.4|1707|1697|0
1652112000000|2022-05-09 16:00:00|1736|1726|1772.6|1762.6|1780.9|1770.9|1736|1726|0
1652112300000|2022-05-09 16:05:00|1771.2|1761.2|1710|1700|1775.7|1765.7|1689.9|1679.9|0
1652112600000|2022-05-09 16:10:00|1710.7|1700.7|1673|1663|1710.7|1700.7|1661.6|1651.6|0
1652112900000|2022-05-09 16:15:00|1674.9|1664.9|1667.6|1655.6|1675.6|1664.9|1651.5|1640.1|0
1652113200000|2022-05-09 16:20:00|1670.6|1658.6|1668.2|1656.2|1692.4|1680.4|1658.5|1646.5|0
1652113500000|2022-05-09 16:25:00|1667.3|1655.3|1687.8|1675.8|1706.4|1694.4|1655.4|1643.4|0
1652113800000|2022-05-09 16:30:00|1690.2|1678.2|1680.5|1670.5|1709.4|1697.4|1659.9|1649.9|0
1652114100000|2022-05-09 16:35:00|1679.4|1669.4|1737.4|1725.4|1737.4|1725.4|1677.6|1667.6|0
1652114400000|2022-05-09 16:40:00|1736.8|1724.8|1741.7|1729.7|1743.7|1731.7|1726.6|1714.6|0
1652114700000|2022-05-09 16:45:00|1741.6|1729.6|1743.3|1731.3|1755.7|1743.7|1738|1726|0
1652115000000|2022-05-09 16:50:00|1745.6|1733.6|1759.8|1747.8|1762.4|1750.4|1742|1730|0
1652115300000|2022-05-09 16:55:00|1761.8|1749.8|1772|1760|1773.1|1761.1|1748.5|1736.5|0
1652115600000|2022-05-09 17:00:00|1774|1762|1769.2|1757.2|1783.3|1771.3|1751.5|1739.5|0
1652115900000|2022-05-09 17:05:00|1769.7|1757.7|1768.5|1758.5|1774.3|1762.3|1755.6|1743.6|0
1652116200000|2022-05-09 17:10:00|1769.4|1759.4|1782.3|1772.3|1790.1|1780.1|1769.4|1759.4|0
1652116500000|2022-05-09 17:15:00|1783|1773|1760.3|1750.3|1783.5|1773.5|1754.3|1744.3|0
1652116800000|2022-05-09 17:20:00|1760.7|1750.7|1772.6|1762.6|1779.9|1769.9|1760.7|1750.7|0
1652117100000|2022-05-09 17:25:00|1771.9|1761.9|1744.6|1734.6|1775.8|1765.8|1736.8|1726.8|0
1652117400000|2022-05-09 17:30:00|1745.5|1735.5|1791.9|1781.9|1793.4|1783.4|1732.8|1722.8|0
1652117700000|2022-05-09 17:35:00|1794.2|1784.2|1787.9|1777.9|1803|1793|1786.3|1776.3|0
1652118000000|2022-05-09 17:40:00|1791.3|1781.3|1762.6|1752.6|1793.4|1783.4|1756.8|1746.8|0
1652118300000|2022-05-09 17:45:00|1761.2|1751.2|1782.5|1772.5|1785|1775|1753.5|1743.5|0
1652118600000|2022-05-09 17:50:00|1781.4|1771.4|1816.3|1806.3|1825.1|1815.1|1778.2|1768.2|0
1652118900000|2022-05-09 17:55:00|1816.9|1806.9|1798.7|1788.7|1817.3|1807.3|1782.1|1772.1|0
1652119200000|2022-05-09 18:00:00|1799.9|1789.9|1800.2|1788.2|1804.3|1792.8|1783.3|1773.3|0
1652119500000|2022-05-09 18:05:00|1800.5|1788.5|1811.4|1799.4|1822.7|1810.7|1791|1779|0
1652119800000|2022-05-09 18:10:00|1811.6|1799.6|1809.1|1797.1|1819|1807|1790.6|1778.6|0
1652120100000|2022-05-09 18:15:00|1810.3|1798.3|1771.8|1759.8|1810.3|1798.3|1764.6|1752.6|0
1652120400000|2022-05-09 18:20:00|1769.5|1757.5|1808.2|1796.2|1814.2|1802.2|1769.5|1757.5|0
1652120700000|2022-05-09 18:25:00|1806.6|1794.6|1817.1|1805.1|1828|1816|1804.9|1792.9|0
1652121000000|2022-05-09 18:30:00|1816.5|1804.5|1822.1|1810.1|1841|1829|1809.3|1797.3|0
1652121300000|2022-05-09 18:35:00|1824.1|1812.1|1820.8|1808.8|1832|1820|1794.7|1782.7|0
1652121600000|2022-05-09 18:40:00|1825.2|1813.2|1819.4|1807.4|1831.2|1819.2|1809.3|1797.3|0
1652121900000|2022-05-09 18:45:00|1822.6|1810.6|1813|1801|1822.6|1810.6|1777.8|1765.8|0
1652122200000|2022-05-09 18:50:00|1814.8|1802.8|1792.6|1780.6|1833|1821|1780.3|1768.3|0
1652122500000|2022-05-09 18:55:00|1792|1780|1771.1|1759.1|1792|1780|1762.2|1750.2|0
1652122800000|2022-05-09 19:00:00|1767.6|1755.6|1773.4|1761.4|1784.2|1772.2|1737.5|1725.5|0
1652123100000|2022-05-09 19:05:00|1778.8|1766.8|1776.7|1764.7|1782.9|1770.9|1728|1716|0
1652123400000|2022-05-09 19:10:00|1779|1767|1743.5|1731.5|1779.5|1767.5|1738.5|1726.5|0
1652123700000|2022-05-09 19:15:00|1740|1728|1765.5|1753.5|1775|1763|1732.7|1720.7|0
1652124000000|2022-05-09 19:20:00|1770.6|1758.6|1812.5|1800.5|1820.1|1808.1|1770.6|1758.6|0
1652124300000|2022-05-09 19:25:00|1814|1802|1820|1808|1832.2|1820.2|1804.6|1792.6|0
1652124600000|2022-05-09 19:30:00|1820.2|1808.2|1833.3|1821.3|1850.1|1838.1|1819.7|1807.7|0
1652124900000|2022-05-09 19:35:00|1829.6|1817.6|1821.8|1809.8|1844.5|1832.5|1818.4|1806.4|0
1652125200000|2022-05-09 19:40:00|1826|1814|1850.1|1840.1|1857.5|1847.5|1824.3|1812.3|0
1652125500000|2022-05-09 19:45:00|1851|1841|1891.2|1879.2|1891.2|1879.2|1842.4|1832.4|0
1652125800000|2022-05-09 19:50:00|1888.4|1876.4|1892.1|1880.1|1911.6|1899.6|1878.6|1866.6|0
1652126100000|2022-05-09 19:55:00|1888.6|1876.6|1848.6|1836.6|1888.6|1876.6|1835.8|1823.8|0
1652126400000|2022-05-09 20:00:00|1852.3|1840.3|1825.9|1813.9|1857.6|1845.6|1822.6|1810.6|0
1652126700000|2022-05-09 20:05:00|1826.1|1814.1|1831|1819|1835.8|1823.8|1812.8|1800.8|0
1652127000000|2022-05-09 20:10:00|1832.1|1820.1|1822.9|1810.9|1834|1822|1816.2|1804.2|0
1652189700000|2022-05-10 13:35:00|1605.2|1595.2|1622.5|1612.5|1645.2|1635.2|1598.5|1588.5|0
1652190000000|2022-05-10 13:40:00|1626.2|1616.2|1669.1|1659.1|1669.1|1659.1|1616.9|1606.9|0
1652190300000|2022-05-10 13:45:00|1673.8|1663.8|1715.5|1705.5|1722.8|1712.8|1672.9|1662.9|0
1652190600000|2022-05-10 13:50:00|1718.6|1708.6|1671.9|1661.9|1718.6|1708.6|1669.7|1659.7|0
1652190900000|2022-05-10 13:55:00|1673.6|1663.6|1610.1|1600.1|1673.6|1663.6|1610.1|1600.1|0
1652191200000|2022-05-10 14:00:00|1618.6|1608.6|1572.9|1562.9|1637.1|1627.1|1568.8|1558.8|0
1652191500000|2022-05-10 14:05:00|1569.3|1559.3|1584.3|1574.3|1587.6|1577.6|1545.7|1535.7|0
1652191800000|2022-05-10 14:10:00|1580.9|1570.9|1601.7|1591.7|1625.4|1615.4|1569.8|1559.8|0
1652192100000|2022-05-10 14:15:00|1605|1595|1584.8|1574.8|1605|1595|1567.1|1557.1|0
1652192400000|2022-05-10 14:20:00|1583.5|1573.5|1614.2|1604.2|1636.8|1626.8|1566|1556|0
1652192700000|2022-05-10 14:25:00|1622.6|1612.6|1640.7|1630.7|1664.6|1654.6|1606.8|1596.8|0
1652193000000|2022-05-10 14:30:00|1642.8|1632.8|1652.1|1642.1|1662.3|1652.3|1620.2|1610.2|0
1652193300000|2022-05-10 14:35:00|1647.4|1637.4|1695|1685|1696.3|1686.3|1647.4|1637.4|0
1652193600000|2022-05-10 14:40:00|1696|1686|1707.3|1697.3|1739|1729|1695|1685|0
1652193900000|2022-05-10 14:45:00|1710.6|1700.6|1773.3|1763.3|1780.3|1770.3|1707.8|1697.8|0
1652194200000|2022-05-10 14:50:00|1777.1|1767.1|1755.5|1745.5|1798.7|1788.7|1749|1739|0
1652194500000|2022-05-10 14:55:00|1760|1750|1786.2|1776.2|1793.7|1783.7|1759.9|1749.9|0
1652194800000|2022-05-10 15:00:00|1791.2|1781.2|1813.8|1803.8|1822.7|1812.7|1762|1752|0
1652195100000|2022-05-10 15:05:00|1812.8|1802.8|1866.9|1856.9|1870|1860|1812.8|1802.8|0
1652195400000|2022-05-10 15:10:00|1869.7|1859.7|1868.9|1858.9|1877.7|1867.7|1838.3|1828.3|0
1652195700000|2022-05-10 15:15:00|1873|1863|1802.6|1792.6|1876.2|1866.2|1802.6|1792.6|0
1652196000000|2022-05-10 15:20:00|1801.4|1791.4|1856.3|1846.3|1860.2|1850.2|1800.3|1790.3|0
1652196300000|2022-05-10 15:25:00|1854.6|1844.6|1825.6|1815.6|1878.7|1868.7|1824.3|1814.3|0
1652196600000|2022-05-10 15:30:00|1831|1821|1836.1|1826.1|1866.1|1856.1|1808.1|1798.1|0
1652196900000|2022-05-10 15:35:00|1835.2|1825.2|1759.7|1749.7|1839.2|1829.2|1755.5|1745.5|0
1652197200000|2022-05-10 15:40:00|1759|1749|1778.8|1768.8|1798.7|1788.7|1748.7|1738.7|0
1652197500000|2022-05-10 15:45:00|1776.3|1766.3|1811.6|1801.6|1815.5|1805.5|1776.3|1766.3|0
1652197800000|2022-05-10 15:50:00|1811.8|1801.8|1801.8|1791.8|1844.6|1834.6|1796|1786|0
1652198100000|2022-05-10 15:55:00|1801.2|1791.2|1788.1|1778.1|1845.3|1835.3|1773.2|1763.2|0
1652198400000|2022-05-10 16:00:00|1786.7|1776.7|1748.9|1738.9|1800.9|1790.9|1745.9|1735.9|0
1652198700000|2022-05-10 16:05:00|1746.2|1736.2|1815|1805|1815.4|1805.4|1746.2|1736.2|0
1652199000000|2022-05-10 16:10:00|1814.7|1804.7|1798.7|1788.7|1823.8|1813.8|1773.9|1763.9|0
1652199300000|2022-05-10 16:15:00|1802.5|1792.5|1807.7|1797.7|1811.6|1801.6|1770|1760|0
1652199600000|2022-05-10 16:20:00|1807.9|1797.9|1812.7|1802.7|1822.1|1812.1|1793|1783|0
1652199900000|2022-05-10 16:25:00|1812.5|1802.5|1808.9|1798.9|1817.5|1807.5|1790.2|1780.2|0
1652200200000|2022-05-10 16:30:00|1812.2|1802.2|1833.4|1823.4|1855.3|1845.3|1791.7|1781.7|0
1652200500000|2022-05-10 16:35:00|1834.8|1824.8|1831.8|1821.8|1837.7|1827.7|1807.2|1797.2|0
1652200800000|2022-05-10 16:40:00|1836.5|1826.5|1799.7|1789.7|1840|1830|1793.4|1783.4|0
1652201100000|2022-05-10 16:45:00|1797.4|1787.4|1773.3|1763.3|1806.3|1796.3|1753|1743|0
1652201400000|2022-05-10 16:50:00|1776|1766|1816.3|1806.3|1819.1|1809.1|1774.4|1764.4|0
1652201700000|2022-05-10 16:55:00|1817.4|1807.4|1821.3|1811.3|1828.9|1818.9|1800.2|1790.2|0
1652202000000|2022-05-10 17:00:00|1825.2|1815.2|1782|1772|1831.3|1821.3|1771.7|1761.7|0
1652202300000|2022-05-10 17:05:00|1782.1|1772.1|1750.4|1740.4|1782.7|1772.7|1750.4|1740.4|0
1652202600000|2022-05-10 17:10:00|1759|1749|1766|1756|1785.3|1775.3|1759|1749|0
1652202900000|2022-05-10 17:15:00|1766.9|1756.9|1783.9|1773.9|1795.5|1785.5|1754.7|1744.7|0
1652203200000|2022-05-10 17:20:00|1766.5|1756.5|1784.1|1774.1|1807.1|1797.1|1766.5|1756.5|0
1652203500000|2022-05-10 17:25:00|1769.4|1759.4|1715.2|1705.2|1775.6|1765.6|1714.7|1704.7|0
1652203800000|2022-05-10 17:30:00|1706.5|1696.5|1675.8|1665.8|1711.2|1701.2|1674.2|1664.2|0
1652204100000|2022-05-10 17:35:00|1674.4|1664.4|1645.8|1635.8|1675.4|1665.4|1640.9|1630.9|0
1652204400000|2022-05-10 17:40:00|1641.7|1631.7|1619.5|1609.5|1646.8|1636.8|1601.7|1591.7|0
1652204700000|2022-05-10 17:45:00|1616.3|1606.3|1575.5|1565.5|1620.5|1610.5|1574.8|1564.8|0
1652205000000|2022-05-10 17:50:00|1573|1563|1585.1|1575.1|1603.8|1593.8|1570|1560|0
1652205300000|2022-05-10 17:55:00|1586.3|1576.3|1566.4|1556.4|1593.2|1583.2|1564.5|1554.5|0
1652205600000|2022-05-10 18:00:00|1563.7|1553.7|1570.1|1560.1|1587.2|1577.2|1560|1550|0
1652205900000|2022-05-10 18:05:00|1569.4|1559.4|1600.3|1590.3|1608.7|1598.7|1565.9|1555.9|0
1652206200000|2022-05-10 18:10:00|1603.7|1593.7|1569.7|1559.7|1607.2|1597.2|1563.3|1553.3|0
1652206500000|2022-05-10 18:15:00|1570.3|1560.3|1604.6|1594.6|1646|1636|1569.3|1559.3|0
1652206800000|2022-05-10 18:20:00|1604.7|1594.7|1627.8|1617.8|1631.7|1621.7|1590.7|1580.7|0
1652207100000|2022-05-10 18:25:00|1628.4|1618.4|1642|1632|1670.9|1660.9|1623.1|1613.1|0
1652207400000|2022-05-10 18:30:00|1639.7|1629.7|1644.8|1634.8|1654.5|1644.5|1629.6|1619.6|0
1652207700000|2022-05-10 18:35:00|1641.5|1631.5|1636.5|1626.5|1644.8|1634.8|1615.3|1605.3|0
1652208000000|2022-05-10 18:40:00|1637.1|1627.1|1583.7|1573.7|1659.6|1649.6|1583.4|1573.4|0
1652208300000|2022-05-10 18:45:00|1588.2|1578.2|1612.1|1602.1|1648.6|1638.6|1585.4|1575.4|0
1652208600000|2022-05-10 18:50:00|1614.9|1604.9|1605.3|1595.3|1627.7|1617.7|1598|1588|0
1652208900000|2022-05-10 18:55:00|1602.8|1592.8|1616.8|1606.8|1647.4|1637.4|1598.7|1588.7|0
1652209200000|2022-05-10 19:00:00|1614|1604|1606|1596|1625.8|1615.8|1594.7|1584.7|0
1652209500000|2022-05-10 19:05:00|1607.2|1597.2|1611|1601|1617.1|1607.1|1568.2|1558.2|0
1652209800000|2022-05-10 19:10:00|1611.1|1601.1|1603.7|1593.7|1619|1609|1586.7|1576.7|0
1652210100000|2022-05-10 19:15:00|1602.8|1592.8|1604.3|1594.3|1625.7|1615.7|1584.5|1574.5|0
1652210400000|2022-05-10 19:20:00|1603.6|1593.6|1653.2|1643.2|1659.1|1649.1|1600.8|1590.8|0
1652210700000|2022-05-10 19:25:00|1651.7|1641.7|1660.7|1650.7|1665.7|1655.7|1646.6|1636.6|0
1652211000000|2022-05-10 19:30:00|1666.9|1656.9|1675.2|1665.2|1695|1685|1666.7|1656.7|0
1652211300000|2022-05-10 19:35:00|1676|1666|1709.6|1699.6|1717.7|1707.7|1666|1656|0
1652211600000|2022-05-10 19:40:00|1709|1699|1726.7|1716.7|1726.7|1716.7|1706.5|1696.5|0
1652211900000|2022-05-10 19:45:00|1725.2|1715.2|1697.7|1687.7|1733.6|1723.6|1685.1|1675.1|0
1652212200000|2022-05-10 19:50:00|1702.8|1692.8|1698.4|1688.4|1730.4|1720.4|1689.7|1679.7|0
1652212500000|2022-05-10 19:55:00|1699|1689|1712.2|1702.2|1724|1714|1694.6|1684.6|0
1652212800000|2022-05-10 20:00:00|1712.7|1702.7|1731.7|1721.7|1739.8|1729.8|1711.3|1701.3|0
1652213100000|2022-05-10 20:05:00|1730.8|1720.8|1712.1|1702.1|1732.6|1722.6|1698.8|1688.8|0
1652213400000|2022-05-10 20:10:00|1712.7|1702.7|1715.8|1705.8|1722.6|1712.6|1710|1700|0
1652276100000|2022-05-11 13:35:00|1854.5|1841.5|1858.5|1845.5|1897.4|1884.4|1827.3|1814.3|0
1652276400000|2022-05-11 13:40:00|1867|1854|1721.9|1708.9|1881.5|1868.5|1719.7|1706.7|0
1652276700000|2022-05-11 13:45:00|1720|1707|1643.9|1630.9|1748.8|1735.8|1632.2|1619.2|0
1652277000000|2022-05-11 13:50:00|1638|1625|1671.1|1658.1|1673.5|1660.5|1604.5|1591.5|0
1652277300000|2022-05-11 13:55:00|1675.5|1662.5|1681.3|1671.3|1728.6|1715.6|1670.8|1657.8|0
1652277600000|2022-05-11 14:00:00|1679.7|1669.7|1672.6|1662.6|1740.8|1730.8|1661.5|1651.5|0
1652277900000|2022-05-11 14:05:00|1676.8|1666.8|1770.8|1760.8|1771.8|1761.8|1676.8|1666.8|0
1652278200000|2022-05-11 14:10:00|1768.3|1758.3|1741.6|1731.6|1784|1774|1707.7|1697.7|0
1652278500000|2022-05-11 14:15:00|1731.5|1721.5|1695.4|1685.4|1769.9|1759.9|1692.9|1682.9|0
1652278800000|2022-05-11 14:20:00|1694.4|1684.4|1653.8|1643.8|1718.9|1708.9|1631.3|1621.3|0
1652279100000|2022-05-11 14:25:00|1653.5|1643.5|1673.8|1663.8|1694.1|1684.1|1641.5|1631.5|0
1652279400000|2022-05-11 14:30:00|1676.4|1666.4|1698.6|1688.6|1713.2|1703.2|1657.6|1647.6|0
1652279700000|2022-05-11 14:35:00|1699.1|1689.1|1667.5|1657.5|1731.7|1721.7|1649|1639|0
1652280000000|2022-05-11 14:40:00|1677|1667|1651.5|1641.5|1684.1|1674.1|1644.1|1634.1|0
1652280300000|2022-05-11 14:45:00|1651.9|1641.9|1704.6|1694.6|1713.9|1703.9|1646.3|1636.3|0
1652280600000|2022-05-11 14:50:00|1709.6|1699.6|1749.4|1739.4|1765.5|1755.5|1705.3|1695.3|0
1652280900000|2022-05-11 14:55:00|1750.2|1740.2|1737.7|1727.7|1763.2|1753.2|1735.6|1725.6|0
1652281200000|2022-05-11 15:00:00|1739.1|1729.1|1762.9|1752.9|1789.8|1779.8|1734.5|1724.5|0
1652281500000|2022-05-11 15:05:00|1762.3|1752.3|1771|1761|1788.7|1778.7|1756.2|1746.2|0
1652281800000|2022-05-11 15:10:00|1775.4|1765.4|1741.1|1731.1|1780.8|1770.8|1736|1726|0
1652282100000|2022-05-11 15:15:00|1745.1|1735.1|1809.1|1799.1|1820.1|1810.1|1740.2|1730.2|0
1652282400000|2022-05-11 15:20:00|1812.5|1802.5|1767.6|1757.6|1812.7|1802.7|1763.9|1753.9|0
1652282700000|2022-05-11 15:25:00|1773.4|1763.4|1730.7|1720.7|1781.3|1771.3|1725.2|1715.2|0
1652283000000|2022-05-11 15:30:00|1728.8|1718.8|1732.9|1722.9|1744.4|1734.4|1716.8|1706.8|0
1652283300000|2022-05-11 15:35:00|1730.6|1720.6|1685.2|1675.2|1751.8|1741.8|1663.4|1653.4|0
1652283600000|2022-05-11 15:40:00|1686.7|1676.7|1696.8|1686.8|1700.1|1690.1|1674|1664|0
1652283900000|2022-05-11 15:45:00|1695.2|1685.2|1724.9|1714.9|1727.7|1717.7|1688.7|1678.7|0
1652284200000|2022-05-11 15:50:00|1720.2|1710.2|1753.5|1743.5|1759.8|1749.8|1718.3|1708.3|0
1652284500000|2022-05-11 15:55:00|1750.9|1740.9|1758.5|1748.5|1772.7|1762.7|1750.9|1740.9|0
1652284800000|2022-05-11 16:00:00|1760.1|1750.1|1773.3|1763.3|1786.6|1776.6|1759.4|1749.4|0
1652285100000|2022-05-11 16:05:00|1774.9|1764.9|1784|1774|1787.6|1777.6|1758|1748|0
1652285400000|2022-05-11 16:10:00|1785.4|1775.4|1789.3|1779.3|1808.3|1798.3|1776.8|1766.8|0
1652285700000|2022-05-11 16:15:00|1792.8|1782.8|1808.3|1798.3|1811|1801|1775.8|1765.8|0
1652286000000|2022-05-11 16:20:00|1810.6|1800.6|1746.8|1736.8|1813.1|1803.1|1740|1730|0
1652286300000|2022-05-11 16:25:00|1745.9|1735.9|1834.6|1824.6|1838.6|1828.6|1742.7|1732.7|0
1652286600000|2022-05-11 16:30:00|1836|1826|1835.7|1825.7|1847.8|1837.8|1824.1|1814.1|0
1652286900000|2022-05-11 16:35:00|1839.6|1829.6|1831|1821|1839.6|1829.6|1809.2|1799.2|0
1652287200000|2022-05-11 16:40:00|1833.4|1823.4|1848.4|1838.4|1856.1|1846.1|1800.3|1790.3|0
1652287500000|2022-05-11 16:45:00|1847.7|1837.7|1836.2|1826.2|1859.7|1849.7|1831.9|1821.9|0
1652287800000|2022-05-11 16:50:00|1837|1827|1873.6|1863.6|1874.2|1864.2|1837|1827|0
1652288100000|2022-05-11 16:55:00|1874.5|1864.5|1893.6|1883.6|1906.7|1896.7|1867|1857|0
1652288400000|2022-05-11 17:00:00|1898.6|1888.6|1929.1|1919.1|1929.2|1919.2|1897.6|1887.6|0
1652288700000|2022-05-11 17:05:00|1930.7|1920.7|1940.3|1930.3|1955.3|1945.3|1927.4|1917.4|0
1652289000000|2022-05-11 17:10:00|1937.8|1927.8|1925.9|1915.9|1940.5|1930.5|1912.2|1902.2|0
1652289300000|2022-05-11 17:15:00|1926.1|1916.1|1927.5|1917.5|1927.5|1917.5|1906.7|1896.7|0
1652289600000|2022-05-11 17:20:00|1925.4|1915.4|1908.6|1898.6|1951.8|1941.8|1899.6|1889.6|0
1652289900000|2022-05-11 17:25:00|1908.4|1898.4|1943.2|1933.2|1947.4|1937.4|1899.4|1889.4|0
1652290200000|2022-05-11 17:30:00|1943.9|1933.9|1927.7|1917.7|1954.6|1944.6|1922.7|1912.7|0
1652290500000|2022-05-11 17:35:00|1927.6|1917.6|1972.3|1962.3|1973.4|1963.4|1921.5|1911.5|0
1652290800000|2022-05-11 17:40:00|1974.1|1964.1|1982.9|1972.9|1988.1|1978.1|1974.1|1964.1|0
1652291100000|2022-05-11 17:45:00|1984.6|1974.6|1983.5|1973.5|2009.8|1999.8|1982|1972|0
1652291400000|2022-05-11 17:50:00|1983.4|1973.4|1994|1984|2004.9|1994.9|1970.4|1960.4|0
1652291700000|2022-05-11 17:55:00|1987.6|1977.6|2023.9|2013.9|2028.2|2018.2|1979.2|1969.2|0
1652292000000|2022-05-11 18:00:00|2023.7|2013.7|1966.6|1956.6|2024.9|2014.9|1963.6|1953.6|0
1652292300000|2022-05-11 18:05:00|1965.4|1955.4|2006.6|1996.6|2006.6|1996.6|1960.7|1950.7|0
1652292600000|2022-05-11 18:10:00|2005.9|1995.9|1982|1972|2015.7|2005.7|1981.9|1971.9|0
1652292900000|2022-05-11 18:15:00|1978.5|1968.5|1964.5|1954.5|1999.3|1989.3|1951.2|1941.2|0
1652293200000|2022-05-11 18:20:00|1967.2|1957.2|1947.5|1937.5|1997|1987|1940.3|1930.3|0
1652293500000|2022-05-11 18:25:00|1944.4|1934.4|1954.4|1944.4|1962.2|1952.2|1915|1905|0
1652293800000|2022-05-11 18:30:00|1951.5|1941.5|1923.2|1913.2|1973.8|1963.8|1923.2|1913.2|0
1652294100000|2022-05-11 18:35:00|1924.6|1914.6|1923.5|1913.5|1946.5|1936.5|1914.9|1904.9|0
1652294400000|2022-05-11 18:40:00|1925.9|1915.9|1887.6|1877.6|1958.6|1948.6|1887.6|1877.6|0
1652294700000|2022-05-11 18:45:00|1886.4|1876.4|1944.3|1934.3|1950.1|1940.1|1872.5|1862.5|0
1652295000000|2022-05-11 18:50:00|1936.8|1926.8|1974|1964|1981.6|1971.6|1936.8|1926.8|0
1652295300000|2022-05-11 18:55:00|1975.9|1965.9|1983.8|1973.8|1993.4|1983.4|1961.8|1951.8|0
1652295600000|2022-05-11 19:00:00|1988.4|1978.4|2011.3|2001.3|2011.9|2001.9|1978.4|1968.4|0
1652295900000|2022-05-11 19:05:00|2011.8|2001.8|1999.7|1989.7|2022.5|2012.5|1990.9|1980.9|0
1652296200000|2022-05-11 19:10:00|2004.1|1994.1|2013|2003|2019.2|2009.2|1979.1|1969.1|0
1652296500000|2022-05-11 19:15:00|2010.7|2000.7|2004.8|1994.8|2040.5|2030.5|1989.2|1979.2|0
1652296800000|2022-05-11 19:20:00|2009|1999|2027.2|2017.2|2032.6|2022.6|2000.2|1990.2|0
1652297100000|2022-05-11 19:25:00|2025.8|2015.8|2014.1|2004.1|2030.1|2020.1|1988.5|1978.5|0
1652297400000|2022-05-11 19:30:00|2010.3|2000.3|2012|2002|2024.8|2014.8|1989.8|1979.8|0
1652297700000|2022-05-11 19:35:00|2016.1|2006.1|2041.5|2031.5|2044.8|2034.8|2008.2|1998.2|0
1652298000000|2022-05-11 19:40:00|2044.8|2034.8|2039.3|2029.3|2045.5|2035.5|2029.1|2019.1|0
1652298300000|2022-05-11 19:45:00|2039.4|2029.4|2067|2057|2069.2|2059.2|2039|2029|0
1652298600000|2022-05-11 19:50:00|2066.3|2056.3|2062.9|2052.9|2085.1|2075.1|2053.2|2043.2|0
1652298900000|2022-05-11 19:55:00|2061.5|2051.5|2053|2043|2080.1|2070.1|2050.5|2040.5|0
1652299200000|2022-05-11 20:00:00|2054.2|2044.2|2031.8|2021.8|2064|2054|2031.8|2021.8|0
1652299500000|2022-05-11 20:05:00|2030.2|2020.2|2030.4|2020.4|2031.8|2021.8|2019.5|2009.5|0
1652299800000|2022-05-11 20:10:00|2025.8|2015.8|2015.6|2005.6|2028.7|2018.7|2009.5|1999.5|0
1652362500000|2022-05-12 13:35:00|2275.1|2265.1|2314.8|2304.8|2314.8|2304.8|2242.4|2232.4|0
1652362800000|2022-05-12 13:40:00|2316.8|2306.8|2218.7|2208.7|2328|2318|2213.5|2203.5|0
1652363100000|2022-05-12 13:45:00|2219.4|2209.4|2194.2|2184.2|2243.5|2233.5|2126.4|2116.4|0
1652363400000|2022-05-12 13:50:00|2196.8|2186.8|2175.1|2165.1|2225.4|2215.4|2157.7|2147.7|0
1652363700000|2022-05-12 13:55:00|2180.4|2170.4|2229.2|2219.2|2257.7|2247.7|2180.4|2170.4|0
1652364000000|2022-05-12 14:00:00|2241|2231|2214.6|2204.6|2276.7|2266.7|2207.3|2197.3|0
1652364300000|2022-05-12 14:05:00|2214.4|2204.4|2118.5|2108.5|2214.4|2204.4|2109.2|2099.2|0
1652364600000|2022-05-12 14:10:00|2120.7|2110.7|2096.8|2086.8|2127.8|2117.8|2044.1|2034.1|0
1652364900000|2022-05-12 14:15:00|2100|2090|2074.7|2064.7|2123.4|2113.4|2069.8|2059.8|0
1652365200000|2022-05-12 14:20:00|2072.8|2062.8|2010.8|2000.8|2095.4|2085.4|1991|1981|0
1652365500000|2022-05-12 14:25:00|2011.8|2001.8|2048.5|2038.5|2067.7|2057.7|2010|2000|0
1652365800000|2022-05-12 14:30:00|2038.1|2028.1|2080|2070|2106.5|2096.5|2017.2|2007.2|0
1652366100000|2022-05-12 14:35:00|2080.3|2070.3|2041.5|2031.5|2105.7|2095.7|2035.6|2025.6|0
1652366400000|2022-05-12 14:40:00|2040.1|2030.1|2090.3|2080.3|2107|2097|2040.1|2030.1|0
1652366700000|2022-05-12 14:45:00|2089.1|2079.1|2064.9|2054.9|2108.9|2098.9|2051.8|2041.8|0
1652367000000|2022-05-12 14:50:00|2057.6|2047.6|1990.6|1980.6|2059.9|2049.9|1990.3|1980.3|0
1652367300000|2022-05-12 14:55:00|1993.6|1983.6|1959.4|1949.4|1999.1|1989.1|1950.4|1940.4|0
1652367600000|2022-05-12 15:00:00|1951.6|1941.6|1939.7|1929.7|1998.2|1988.2|1939.7|1929.7|0
1652367900000|2022-05-12 15:05:00|1939.5|1929.5|1909|1899|1975.3|1965.3|1909|1899|0
1652368200000|2022-05-12 15:10:00|1908|1898|1964.3|1954.3|1964.3|1954.3|1908|1898|0
1652368500000|2022-05-12 15:15:00|1962.9|1952.9|1964.8|1954.8|1978.6|1968.6|1950.6|1940.6|0
1652368800000|2022-05-12 15:20:00|1966.7|1956.7|2002.1|1992.1|2007.7|1997.7|1952.3|1942.3|0
1652369100000|2022-05-12 15:25:00|2000.6|1990.6|1993.9|1983.9|2005.8|1995.8|1970.4|1960.4|0
1652369400000|2022-05-12 15:30:00|1992.6|1982.6|2047.7|2037.7|2064.4|2054.4|1977.9|1967.9|0
1652369700000|2022-05-12 15:35:00|2046.2|2036.2|2017|2007|2057.9|2047.9|2009.7|1999.7|0
1652370000000|2022-05-12 15:40:00|2015|2005|2061.4|2051.4|2063.4|2053.4|2007.1|1997.1|0
1652370300000|2022-05-12 15:45:00|2065.1|2055.1|2098.2|2088.2|2106.4|2096.4|2057.8|2047.8|0
1652370600000|2022-05-12 15:50:00|2098.6|2088.6|2134.8|2124.8|2158.5|2148.5|2098.6|2088.6|0
1652370900000|2022-05-12 15:55:00|2140.2|2130.2|2180.6|2170.6|2180.9|2170.9|2131.1|2121.1|0
1652371200000|2022-05-12 16:00:00|2180.7|2170.7|2175.6|2162.6|2214.2|2201.2|2173.9|2160.9|0
1652371500000|2022-05-12 16:05:00|2174.1|2161.1|2168.9|2155.9|2195.7|2182.7|2160.1|2147.1|0
1652371800000|2022-05-12 16:10:00|2173.3|2160.3|2168.6|2155.6|2204.6|2191.6|2146.8|2133.8|0
1652372100000|2022-05-12 16:15:00|2170.3|2157.3|2179.5|2166.5|2213.6|2200.6|2157.1|2144.1|0
1652372400000|2022-05-12 16:20:00|2182.6|2169.6|2142.8|2129.8|2194.4|2181.4|2142.3|2129.3|0
1652372700000|2022-05-12 16:25:00|2146.5|2133.5|2126.5|2113.5|2149.5|2136.5|2110.6|2097.6|0
1652373000000|2022-05-12 16:30:00|2125.8|2112.8|2074.1|2061.1|2127.1|2114.1|2064.6|2051.6|0
1652373300000|2022-05-12 16:35:00|2069.6|2056.6|2097.1|2084.1|2097.1|2084.1|2062.3|2049.3|0
1652373600000|2022-05-12 16:40:00|2097.2|2084.2|2060.9|2047.9|2143.2|2130.2|2060.9|2047.9|0
1652373900000|2022-05-12 16:45:00|2055.2|2042.2|2088.2|2075.2|2097.5|2084.5|2047.9|2034.9|0
1652374200000|2022-05-12 16:50:00|2089.6|2076.6|2087.7|2074.7|2111.9|2098.9|2073.9|2060.9|0
1652374500000|2022-05-12 16:55:00|2088.4|2075.4|2119.5|2106.5|2125.8|2112.8|2066.3|2053.3|0
1652374800000|2022-05-12 17:00:00|2119.1|2106.1|2142.2|2129.2|2143.8|2130.8|2092.9|2079.9|0
1652375100000|2022-05-12 17:05:00|2148.4|2135.4|2145.4|2132.4|2161.5|2148.5|2129.9|2116.9|0
1652375400000|2022-05-12 17:10:00|2150.6|2137.6|2156.1|2143.1|2166.1|2153.1|2117.4|2104.4|0
1652375700000|2022-05-12 17:15:00|2160.7|2147.7|2177.2|2164.2|2185|2172|2137.6|2124.6|0
1652376000000|2022-05-12 17:20:00|2177.5|2164.5|2174.2|2161.2|2186.3|2173.3|2146.3|2133.3|0
1652376300000|2022-05-12 17:25:00|2173.6|2160.6|2169.9|2156.9|2196|2183|2165.5|2152.5|0
1652376600000|2022-05-12 17:30:00|2176.3|2163.3|2199.6|2186.6|2210.3|2197.3|2154.9|2141.9|0
1652376900000|2022-05-12 17:35:00|2198.5|2185.5|2240|2227|2247.3|2234.3|2189.6|2176.6|0
1652377200000|2022-05-12 17:40:00|2241.2|2228.2|2249.5|2236.5|2251.9|2238.9|2234.3|2221.3|0
1652377500000|2022-05-12 17:45:00|2251|2238|2287.9|2274.9|2288.4|2275.4|2245.1|2232.1|0
1652377800000|2022-05-12 17:50:00|2288.4|2275.4|2291.3|2278.3|2294.7|2281.7|2275|2262|0
1652378100000|2022-05-12 17:55:00|2290|2277|2285.7|2272.7|2301.9|2288.9|2259.7|2246.7|0
1652378400000|2022-05-12 18:00:00|2281.7|2268.7|2266.5|2253.5|2287.1|2274.1|2250.1|2237.1|0
1652378700000|2022-05-12 18:05:00|2267.4|2254.4|2315|2302|2315.1|2302.1|2267.4|2254.4|0
1652379000000|2022-05-12 18:10:00|2314|2301|2290.3|2277.3|2314|2301|2287.6|2274.6|0
1652379300000|2022-05-12 18:15:00|2285.7|2272.7|2266.1|2253.1|2295.3|2282.3|2264.8|2251.8|0
1652379600000|2022-05-12 18:20:00|2266.7|2253.7|2273.8|2260.8|2291|2278|2243.6|2230.6|0
1652379900000|2022-05-12 18:25:00|2275.7|2262.7|2267.9|2254.9|2293.2|2280.2|2253.6|2240.6|0
1652380200000|2022-05-12 18:30:00|2266.4|2253.4|2297.6|2284.6|2317.5|2304.5|2264.6|2251.6|0
1652380500000|2022-05-12 18:35:00|2292|2279|2319.2|2306.2|2322.8|2309.8|2292|2279|0
1652380800000|2022-05-12 18:40:00|2316.9|2303.9|2318.5|2305.5|2332.2|2319.2|2306.7|2293.7|0
1652381100000|2022-05-12 18:45:00|2315.2|2302.2|2314.7|2301.7|2318.8|2305.8|2288.9|2275.9|0
1652381400000|2022-05-12 18:50:00|2314.4|2301.4|2303.2|2290.2|2327.7|2314.7|2279.9|2266.9|0
1652381700000|2022-05-12 18:55:00|2305.8|2292.8|2305|2292|2319.3|2306.3|2294.3|2281.3|0
1652382000000|2022-05-12 19:00:00|2307.3|2294.3|2258.7|2245.7|2314|2301|2255.8|2242.8|0
1652382300000|2022-05-12 19:05:00|2259.5|2246.5|2274.7|2261.7|2291.9|2278.9|2255.3|2242.3|0
1652382600000|2022-05-12 19:10:00|2275.3|2262.3|2277.2|2264.2|2304.1|2291.1|2270|2257|0
1652382900000|2022-05-12 19:15:00|2276.9|2263.9|2215|2203|2278.2|2265.2|2201.5|2189.5|0
1652383200000|2022-05-12 19:20:00|2214.5|2202.5|2160.8|2148.8|2220|2208|2148.3|2136.3|0
1652383500000|2022-05-12 19:25:00|2164.1|2152.1|2202.2|2190.2|2207.6|2195.6|2131.1|2119.1|0
1652383800000|2022-05-12 19:30:00|2203.9|2191.9|2167.7|2155.7|2205.1|2193.1|2143.4|2131.4|0
1652384100000|2022-05-12 19:35:00|2171|2159|2153.7|2141.7|2200.2|2188.2|2153.7|2141.7|0
1652384400000|2022-05-12 19:40:00|2156.8|2144.8|2179.8|2167.8|2193.9|2181.9|2134.2|2122.2|0
1652384700000|2022-05-12 19:45:00|2175.4|2163.4|2181.9|2169.9|2191.2|2179.2|2154.5|2142.5|0
1652385000000|2022-05-12 19:50:00|2182.2|2170.2|2131.7|2119.7|2182.2|2170.2|2109.3|2097.3|0
1652385300000|2022-05-12 19:55:00|2135.3|2123.3|2073.7|2061.7|2141.7|2129.7|2073.7|2061.7|0
1652385600000|2022-05-12 20:00:00|2079.8|2067.8|2085.1|2073.1|2093.4|2081.4|2073.8|2061.8|0
1652385900000|2022-05-12 20:05:00|2084.4|2072.4|2081.1|2069.1|2086.7|2074.7|2076.3|2064.3|0
1652386200000|2022-05-12 20:10:00|2081.2|2069.2|2106.3|2094.3|2112.7|2100.7|2081.2|2069.2|0
1652448900000|2022-05-13 13:35:00|1941|1929|1906.2|1894.2|1962.7|1950.7|1879.9|1867.9|0
1652449200000|2022-05-13 13:40:00|1906.8|1894.8|1841|1829|1929.4|1917.4|1837.3|1825.3|0
1652449500000|2022-05-13 13:45:00|1838.9|1826.9|1847.4|1835.4|1863.8|1851.8|1822.8|1810.8|0
1652449800000|2022-05-13 13:50:00|1844.5|1832.5|1765.7|1753.7|1845.1|1833.1|1763.1|1751.1|0
1652450100000|2022-05-13 13:55:00|1764.9|1752.9|1788.3|1776.3|1797.2|1785.2|1757.1|1745.1|0
1652450400000|2022-05-13 14:00:00|1778.9|1766.9|1753.4|1741.4|1793.9|1781.9|1734.9|1722.9|0
1652450700000|2022-05-13 14:05:00|1748.6|1736.6|1745.8|1733.8|1770.1|1758.1|1741.3|1729.3|0
1652451000000|2022-05-13 14:10:00|1743.6|1731.6|1755.1|1743.1|1767.7|1755.7|1735.1|1723.1|0
1652451300000|2022-05-13 14:15:00|1754.3|1742.3|1757.8|1745.8|1774.1|1762.1|1748.1|1736.1|0
1652451600000|2022-05-13 14:20:00|1754|1742|1714.7|1702.7|1758.3|1746.3|1713.9|1701.9|0
1652451900000|2022-05-13 14:25:00|1713.4|1701.4|1717.3|1705.3|1720.5|1708.5|1702.2|1690.2|0
1652452200000|2022-05-13 14:30:00|1715.6|1703.6|1709.4|1697.4|1728|1716|1707.7|1695.7|0
1652452500000|2022-05-13 14:35:00|1708.1|1696.1|1708.3|1696.3|1722.7|1710.7|1699.1|1687.1|0
1652452800000|2022-05-13 14:40:00|1706|1694|1741.8|1729.8|1741.9|1729.9|1704.1|1692.1|0
1652453100000|2022-05-13 14:45:00|1742.1|1730.1|1739.7|1727.7|1766.3|1754.3|1733|1721|0
1652453400000|2022-05-13 14:50:00|1739.8|1727.8|1706.1|1694.1|1744|1732|1704.2|1692.2|0
1652453700000|2022-05-13 14:55:00|1703.8|1691.8|1715|1703|1719.6|1707.6|1697.4|1685.4|0
1652454000000|2022-05-13 15:00:00|1715.8|1703.8|1728.1|1716.1|1740.6|1728.6|1715.2|1703.2|0
1652454300000|2022-05-13 15:05:00|1726.8|1714.8|1704.3|1692.3|1726.8|1714.8|1701.4|1689.4|0
1652454600000|2022-05-13 15:10:00|1704.1|1692.1|1714.6|1702.6|1719.4|1707.4|1701.3|1689.3|0
1652454900000|2022-05-13 15:15:00|1717.2|1705.2|1735.2|1723.2|1746.8|1734.8|1716.6|1704.6|0
1652455200000|2022-05-13 15:20:00|1736.5|1724.5|1705.6|1693.6|1736.5|1724.5|1698.3|1686.3|0
1652455500000|2022-05-13 15:25:00|1705.9|1693.9|1689|1677|1709.9|1697.9|1684.3|1672.3|0
1652455800000|2022-05-13 15:30:00|1685.7|1673.7|1699.1|1687.1|1713|1701|1684.7|1672.7|0
1652456100000|2022-05-13 15:35:00|1696.6|1684.6|1686.2|1674.2|1704.1|1692.1|1680.4|1668.4|0
1652456400000|2022-05-13 15:40:00|1687.4|1675.4|1696.8|1684.8|1711|1699|1684.8|1672.8|0
1652456700000|2022-05-13 15:45:00|1696.4|1684.4|1695.2|1683.2|1706|1694|1691.2|1679.2|0
1652457000000|2022-05-13 15:50:00|1695.3|1683.3|1674.2|1662.2|1697.7|1685.7|1673.8|1661.8|0
1652457300000|2022-05-13 15:55:00|1675.7|1663.7|1684.6|1672.6|1687.9|1675.9|1674.3|1662.3|0
1652457600000|2022-05-13 16:00:00|1679.5|1667.5|1657.6|1645.6|1686.1|1674.1|1656.9|1644.9|0
1652457900000|2022-05-13 16:05:00|1658.4|1646.4|1634.1|1622.1|1662.8|1650.8|1634.1|1622.1|0
1652458200000|2022-05-13 16:10:00|1634.5|1622.5|1620.9|1608.9|1641.5|1629.5|1614.7|1602.7|0
1652458500000|2022-05-13 16:15:00|1620|1608|1635.1|1623.1|1635.1|1623.1|1616.8|1604.8|0
1652458800000|2022-05-13 16:20:00|1635.8|1623.8|1640.4|1628.4|1647.8|1635.8|1630.8|1618.8|0
1652459100000|2022-05-13 16:25:00|1639.7|1627.7|1645.7|1633.7|1660.6|1648.6|1639.4|1627.4|0
1652459400000|2022-05-13 16:30:00|1645.1|1633.1|1636.3|1624.3|1645.1|1633.1|1628.5|1616.5|0
1652459700000|2022-05-13 16:35:00|1637.8|1625.8|1630.1|1618.1|1638.9|1626.9|1629.7|1617.7|0
1652460000000|2022-05-13 16:40:00|1631.2|1619.2|1632.6|1620.6|1633.8|1621.8|1619.6|1607.6|0
1652460300000|2022-05-13 16:45:00|1633.4|1621.4|1650.6|1638.6|1653.1|1641.1|1631.7|1619.7|0
1652460600000|2022-05-13 16:50:00|1652.2|1640.2|1675.2|1663.2|1693.9|1681.9|1650.4|1638.4|0
1652460900000|2022-05-13 16:55:00|1673|1661|1658.9|1646.9|1674.4|1662.4|1655.7|1643.7|0
1652461200000|2022-05-13 17:00:00|1657.6|1645.6|1659.6|1647.6|1672|1660|1646.1|1634.1|0
1652461500000|2022-05-13 17:05:00|1662.3|1650.3|1670.1|1658.1|1677.9|1665.9|1661.4|1649.4|0
1652461800000|2022-05-13 17:10:00|1670.6|1658.6|1661.1|1649.1|1679.9|1667.9|1661.1|1649.1|0
1652462100000|2022-05-13 17:15:00|1664.2|1652.2|1680.8|1668.8|1684|1672|1661.2|1649.2|0
1652462400000|2022-05-13 17:20:00|1677.2|1665.2|1667.5|1654.5|1694.3|1682.3|1666.9|1653.9|0
1652462700000|2022-05-13 17:25:00|1668.2|1655.2|1678.4|1665.4|1678.8|1665.8|1658.7|1645.7|0
1652463000000|2022-05-13 17:30:00|1674.9|1661.9|1668.2|1655.2|1682.4|1669.4|1665.3|1652.3|0
1652463300000|2022-05-13 17:35:00|1668.9|1655.9|1689|1676|1693.4|1680.4|1668.9|1655.9|0
1652463600000|2022-05-13 17:40:00|1689.8|1676.8|1705.2|1692.2|1719.9|1706.9|1689.8|1676.8|0
1652463900000|2022-05-13 17:45:00|1705.6|1692.6|1700.2|1687.2|1724.5|1711.5|1698.8|1685.8|0
1652464200000|2022-05-13 17:50:00|1701.5|1688.5|1712.7|1699.7|1723.9|1710.9|1700.4|1687.4|0
1652464500000|2022-05-13 17:55:00|1713.8|1700.8|1730.5|1717.5|1743.3|1730.3|1712.5|1699.5|0
1652464800000|2022-05-13 18:00:00|1733.1|1720.1|1791.9|1778.9|1799.9|1786.9|1731.7|1718.7|0
1652465100000|2022-05-13 18:05:00|1792.2|1779.2|1777.6|1764.6|1811.7|1798.7|1775.5|1762.5|0
1652465400000|2022-05-13 18:10:00|1779.1|1766.1|1794|1781|1795.3|1782.3|1764.8|1751.8|0
1652465700000|2022-05-13 18:15:00|1792.5|1780.5|1769.6|1757.6|1800|1788|1769.5|1757.5|0
1652466000000|2022-05-13 18:20:00|1768.2|1756.2|1793.8|1781.8|1806.1|1794.1|1768.2|1756.2|0
1652466300000|2022-05-13 18:25:00|1793|1781|1784.3|1772.3|1804.5|1792.5|1782.7|1770.7|0
1652466600000|2022-05-13 18:30:00|1783.9|1771.9|1753.4|1741.4|1783.9|1771.9|1729.1|1717.1|0
1652466900000|2022-05-13 18:35:00|1754|1742|1762.1|1750.1|1775.7|1763.7|1751.1|1739.1|0
1652467200000|2022-05-13 18:40:00|1761|1749|1747.2|1735.2|1770.2|1758.2|1742.2|1730.2|0
1652467500000|2022-05-13 18:45:00|1746.9|1734.9|1755.6|1743.6|1766.7|1754.7|1744.9|1732.9|0
1652467800000|2022-05-13 18:50:00|1755.3|1743.3|1693.2|1681.2|1757.2|1745.2|1690.8|1678.8|0
1652468100000|2022-05-13 18:55:00|1691.4|1679.4|1692.5|1680.5|1703.6|1691.6|1691.4|1679.4|0
1652468400000|2022-05-13 19:00:00|1692|1680|1697.3|1685.3|1699.1|1687.1|1676.9|1664.9|0
1652468700000|2022-05-13 19:05:00|1698.6|1686.6|1663.3|1653.3|1698.6|1686.6|1663.3|1653.3|0
1652469000000|2022-05-13 19:10:00|1662.6|1652.6|1639.2|1629.2|1667.8|1657.8|1637.7|1627.7|0
1652469300000|2022-05-13 19:15:00|1638.5|1628.5|1630.2|1620.2|1649.3|1639.3|1623|1613|0
1652469600000|2022-05-13 19:20:00|1630|1620|1629.6|1619.6|1648.6|1638.6|1624.3|1614.3|0
1652469900000|2022-05-13 19:25:00|1630.4|1620.4|1618.5|1608.5|1641.9|1631.9|1617.3|1607.3|0
1652470200000|2022-05-13 19:30:00|1618.3|1608.3|1673.5|1663.5|1674.5|1664.5|1609.9|1599.9|0
1652470500000|2022-05-13 19:35:00|1671.3|1661.3|1672.3|1660.3|1687.4|1677.4|1653|1641|0
1652470800000|2022-05-13 19:40:00|1672.6|1660.6|1659.6|1647.6|1674.9|1662.9|1647.1|1635.1|0
1652471100000|2022-05-13 19:45:00|1663.5|1651.5|1669.7|1657.7|1689.8|1677.8|1646.3|1634.3|0
1652471400000|2022-05-13 19:50:00|1679.7|1667.7|1675.5|1663.5|1718.5|1706.5|1670|1658|0
1652471700000|2022-05-13 19:55:00|1677.9|1665.9|1656.7|1644.7|1694.1|1682.1|1651.1|1639.1|0
1652472000000|2022-05-13 20:00:00|1658.1|1646.1|1664.2|1654.2|1669.6|1659.6|1652.8|1642.8|0
1652472300000|2022-05-13 20:05:00|1663.4|1653.4|1681.4|1671.4|1682.5|1672.5|1663|1653|0
1652472600000|2022-05-13 20:10:00|1680.5|1670.5|1677.1|1667.1|1681.3|1671.3|1672.6|1662.6|0
1652708100000|2022-05-16 13:35:00|1757.9|1747.9|1711.5|1701.5|1789.8|1779.8|1706.4|1696.4|0
1652708400000|2022-05-16 13:40:00|1710.8|1700.8|1738.3|1728.3|1746.3|1736.3|1680.9|1670.9|0
1652708700000|2022-05-16 13:45:00|1742.2|1732.2|1797.2|1787.2|1808|1798|1733.8|1723.8|0
1652709000000|2022-05-16 13:50:00|1798.1|1788.1|1760.8|1750.8|1805.8|1795.8|1744.7|1734.7|0
1652709300000|2022-05-16 13:55:00|1761.6|1751.6|1780.8|1770.8|1791.7|1781.7|1739.3|1729.3|0
1652709600000|2022-05-16 14:00:00|1780.1|1770.1|1791|1781|1822.5|1812.5|1769.9|1759.9|0
1652709900000|2022-05-16 14:05:00|1791.5|1781.5|1719.2|1709.2|1791.5|1781.5|1717.1|1707.1|0
1652710200000|2022-05-16 14:10:00|1718.9|1708.9|1727.8|1717.8|1733.8|1723.8|1692.4|1682.4|0
1652710500000|2022-05-16 14:15:00|1728.6|1718.6|1700|1690|1733|1723|1680.3|1670.3|0
1652710800000|2022-05-16 14:20:00|1697.8|1687.8|1693.4|1683.4|1706.6|1696.6|1675.3|1665.3|0
1652711100000|2022-05-16 14:25:00|1693.6|1683.6|1667.8|1657.8|1721.3|1711.3|1661.8|1651.8|0
1652711400000|2022-05-16 14:30:00|1667|1657|1741.4|1731.4|1748.3|1738.3|1662.1|1652.1|0
1652711700000|2022-05-16 14:35:00|1739.5|1729.5|1730.5|1720.5|1746|1736|1722.2|1712.2|0
1652712000000|2022-05-16 14:40:00|1730.7|1720.7|1745.5|1735.5|1764.9|1754.9|1730.7|1720.7|0
1652712300000|2022-05-16 14:45:00|1742.2|1732.2|1775.1|1765.1|1778.7|1768.7|1742.2|1732.2|0
1652712600000|2022-05-16 14:50:00|1776.9|1766.9|1786.4|1776.4|1797.6|1787.6|1766.1|1756.1|0
1652712900000|2022-05-16 14:55:00|1788.1|1778.1|1814.7|1804.7|1816.8|1806.8|1786.8|1776.8|0
1652713200000|2022-05-16 15:00:00|1814.2|1804.2|1804.5|1794.5|1830|1820|1803.5|1793.5|0
1652713500000|2022-05-16 15:05:00|1806.4|1796.4|1788.8|1778.8|1831.1|1821.1|1788.8|1778.8|0
1652713800000|2022-05-16 15:10:00|1790.8|1780.8|1795.2|1785.2|1801.4|1791.4|1777.2|1767.2|0
1652714100000|2022-05-16 15:15:00|1795|1785|1769.8|1759.8|1798.5|1788.5|1757.8|1747.8|0
1652714400000|2022-05-16 15:20:00|1769.1|1759.1|1785.3|1775.3|1794.5|1784.5|1768.7|1758.7|0
1652714700000|2022-05-16 15:25:00|1785.2|1775.2|1789.6|1779.6|1807.5|1797.5|1784.3|1774.3|0
1652715000000|2022-05-16 15:30:00|1792.7|1782.7|1777.3|1767.3|1808.2|1798.2|1777.3|1767.3|0
1652715300000|2022-05-16 15:35:00|1772.4|1762.4|1763.7|1753.7|1824.4|1814.4|1760.1|1750.1|0
1652715600000|2022-05-16 15:40:00|1764.2|1754.2|1749.8|1739.8|1794|1784|1749.8|1739.8|0
1652715900000|2022-05-16 15:45:00|1742.1|1732.1|1727.4|1717.4|1752.1|1742.1|1726.3|1716.3|0
1652716200000|2022-05-16 15:50:00|1728.2|1718.2|1708.3|1698.3|1744.8|1734.8|1708.3|1698.3|0
1652716500000|2022-05-16 15:55:00|1706.9|1696.9|1704.6|1694.6|1710.7|1700.7|1693.5|1683.5|0
1652716800000|2022-05-16 16:00:00|1702.6|1692.6|1694.4|1684.4|1710.9|1700.9|1681|1671|0
1652717100000|2022-05-16 16:05:00|1695.8|1685.8|1719.6|1709.6|1728.3|1718.3|1695.8|1685.8|0
1652717400000|2022-05-16 16:10:00|1721.8|1711.8|1735.7|1725.7|1739.8|1729.8|1717.5|1707.5|0
1652717700000|2022-05-16 16:15:00|1734.2|1724.2|1739.8|1729.8|1756.5|1746.5|1729.3|1719.3|0
1652718000000|2022-05-16 16:20:00|1739|1729|1756.2|1746.2|1764.9|1754.9|1736.8|1726.8|0
1652718300000|2022-05-16 16:25:00|1756.9|1746.9|1749.8|1739.8|1764.2|1754.2|1740.3|1730.3|0
1652718600000|2022-05-16 16:30:00|1751.2|1741.2|1748.9|1738.9|1761.7|1751.7|1736.3|1726.3|0
1652718900000|2022-05-16 16:35:00|1748.4|1738.4|1776.7|1766.7|1779.6|1769.6|1726.1|1716.1|0
1652719200000|2022-05-16 16:40:00|1776.9|1766.9|1780.4|1770.4|1786.1|1776.1|1771|1761|0
1652719500000|2022-05-16 16:45:00|1779.2|1769.2|1754.8|1744.8|1787.9|1777.9|1752.5|1742.5|0
1652719800000|2022-05-16 16:50:00|1754.2|1744.2|1784.7|1774.7|1787.6|1777.6|1749.1|1739.1|0
1652720100000|2022-05-16 16:55:00|1785.2|1775.2|1781.6|1771.6|1793.9|1783.9|1776.2|1766.2|0
1652720400000|2022-05-16 17:00:00|1784.5|1774.5|1774.7|1764.7|1803.2|1793.2|1774.7|1764.7|0
1652720700000|2022-05-16 17:05:00|1771.3|1761.3|1757.6|1747.6|1785|1775|1756.1|1746.1|0
1652721000000|2022-05-16 17:10:00|1758.6|1748.6|1735.7|1725.7|1766.8|1756.8|1726.1|1716.1|0
1652721300000|2022-05-16 17:15:00|1736.7|1726.7|1770.1|1760.1|1772.7|1762.7|1731.9|1721.9|0
1652721600000|2022-05-16 17:20:00|1768.4|1758.4|1725|1715|1771.7|1761.7|1711.6|1701.6|0
1652721900000|2022-05-16 17:25:00|1725.6|1715.6|1703.5|1693.5|1732|1722|1699.4|1689.4|0
1652722200000|2022-05-16 17:30:00|1703.8|1693.8|1696|1686|1704.5|1694.5|1688.6|1678.6|0
1652722500000|2022-05-16 17:35:00|1695.8|1685.8|1693.6|1683.6|1706.3|1696.3|1688.5|1678.5|0
1652722800000|2022-05-16 17:40:00|1691.7|1681.7|1689.5|1679.5|1715.8|1705.8|1676.2|1666.2|0
1652723100000|2022-05-16 17:45:00|1689|1679|1710.4|1700.4|1710.4|1700.4|1689|1679|0
1652723400000|2022-05-16 17:50:00|1708.8|1698.8|1705.9|1695.9|1712.1|1702.1|1694.9|1684.9|0
1652723700000|2022-05-16 17:55:00|1703.4|1693.4|1702.8|1692.8|1710|1700|1694.1|1684.1|0
1652724000000|2022-05-16 18:00:00|1703.4|1693.4|1693.3|1683.3|1724.6|1714.6|1690.2|1680.2|0
1652724300000|2022-05-16 18:05:00|1692.9|1682.9|1664.7|1654.7|1692.9|1682.9|1664.7|1654.7|0
1652724600000|2022-05-16 18:10:00|1664|1654|1682|1672|1691.9|1681.9|1664|1654|0
1652724900000|2022-05-16 18:15:00|1681.2|1671.2|1681.7|1671.7|1692.1|1682.1|1667.7|1657.7|0
1652725200000|2022-05-16 18:20:00|1681.9|1671.9|1671.5|1661.5|1687|1677|1665.2|1655.2|0
1652725500000|2022-05-16 18:25:00|1668.5|1658.5|1646.4|1636.4|1677.1|1667.1|1644.9|1634.9|0
1652725800000|2022-05-16 18:30:00|1646.2|1636.2|1640|1630|1649.4|1639.4|1630.6|1620.6|0
1652726100000|2022-05-16 18:35:00|1640.7|1630.7|1643.5|1633.5|1660.2|1650.2|1638.9|1628.9|0
1652726400000|2022-05-16 18:40:00|1641.1|1631.1|1653.6|1643.6|1656.2|1646.2|1631.4|1621.4|0
1652726700000|2022-05-16 18:45:00|1653.8|1643.8|1675.7|1665.7|1676.7|1666.7|1642.7|1632.7|0
1652727000000|2022-05-16 18:50:00|1675.9|1665.9|1674.6|1664.6|1689.8|1679.8|1660.9|1650.9|0
1652727300000|2022-05-16 18:55:00|1675.4|1665.4|1667.7|1657.7|1680.5|1670.5|1660.8|1650.8|0
1652727600000|2022-05-16 19:00:00|1666.1|1656.1|1671.5|1661.5|1686.8|1676.8|1664.4|1654.4|0
1652727900000|2022-05-16 19:05:00|1671.6|1661.6|1688.6|1678.6|1688.7|1678.7|1660.6|1650.6|0
1652728200000|2022-05-16 19:10:00|1688.9|1678.9|1727.8|1715.8|1733.6|1721.6|1688.9|1678.9|0
1652728500000|2022-05-16 19:15:00|1725.9|1713.9|1736.4|1724.4|1748.6|1736.6|1717.7|1705.7|0
1652728800000|2022-05-16 19:20:00|1736.3|1724.3|1749|1737|1759.2|1747.2|1736.3|1724.3|0
1652729100000|2022-05-16 19:25:00|1749.3|1737.3|1746.2|1734.2|1757.1|1745.1|1740.5|1728.5|0
1652729400000|2022-05-16 19:30:00|1750|1738|1766.5|1754.5|1769.6|1757.6|1738.3|1726.3|0
1652729700000|2022-05-16 19:35:00|1767.2|1755.2|1765.6|1753.6|1782.5|1770.5|1759.3|1747.3|0
1652730000000|2022-05-16 19:40:00|1765.2|1753.2|1789.4|1777.4|1791.2|1779.2|1758.8|1746.8|0
1652730300000|2022-05-16 19:45:00|1789.8|1777.8|1790|1778|1800.1|1788.1|1781.1|1769.1|0
1652730600000|2022-05-16 19:50:00|1786.1|1774.1|1782.3|1770.3|1787.4|1775.4|1753.3|1741.3|0
1652730900000|2022-05-16 19:55:00|1780.7|1768.7|1772.1|1760.1|1807.8|1795.8|1771.4|1759.4|0
1652731200000|2022-05-16 20:00:00|1775.2|1763.2|1773.2|1761.2|1787.1|1775.1|1767.4|1755.4|0
1652731500000|2022-05-16 20:05:00|1772.4|1760.4|1779.9|1769.9|1782.7|1772.7|1771.2|1759.2|0
1652731800000|2022-05-16 20:10:00|1777.8|1767.8|1774.9|1764.9|1779.4|1769.4|1770.2|1760.2|0
1652794500000|2022-05-17 13:35:00|1522.5|1512.5|1538.7|1528.7|1560.4|1550.4|1522.2|1512.2|0
1652794800000|2022-05-17 13:40:00|1528.8|1518.8|1522|1512|1533.4|1523.4|1502.3|1492.3|0
1652795100000|2022-05-17 13:45:00|1518.9|1508.9|1571.3|1561.3|1575.5|1565.5|1508.4|1498.4|0
1652795400000|2022-05-17 13:50:00|1572.7|1562.7|1579.7|1569.7|1584.2|1574.2|1543.2|1533.2|0
1652795700000|2022-05-17 13:55:00|1581.6|1571.6|1584.8|1574.8|1594.7|1584.7|1555.4|1545.4|0
1652796000000|2022-05-17 14:00:00|1582.7|1572.7|1545.6|1535.6|1582.7|1572.7|1539.4|1529.4|0
1652796300000|2022-05-17 14:05:00|1544.9|1534.9|1594.9|1584.9|1603.2|1593.2|1539.8|1529.8|0
1652796600000|2022-05-17 14:10:00|1596.3|1586.3|1593.3|1583.3|1616.3|1606.3|1590|1580|0
1652796900000|2022-05-17 14:15:00|1593.6|1583.6|1574.6|1564.6|1602.6|1592.6|1571.9|1561.9|0
1652797200000|2022-05-17 14:20:00|1572.2|1562.2|1570.1|1560.1|1591.3|1581.3|1565.9|1555.9|0
1652797500000|2022-05-17 14:25:00|1569.7|1559.7|1617.6|1607.6|1618.1|1608.1|1562.9|1552.9|0
1652797800000|2022-05-17 14:30:00|1617.3|1607.3|1615.4|1605.4|1621.5|1611.5|1598.8|1588.8|0
1652798100000|2022-05-17 14:35:00|1615.6|1605.6|1654.5|1644.5|1658.1|1648.1|1615.6|1605.6|0
1652798400000|2022-05-17 14:40:00|1656.3|1646.3|1667.2|1657.2|1675.5|1665.5|1652.9|1642.9|0
1652798700000|2022-05-17 14:45:00|1668.5|1658.5|1672.7|1662.7|1688.8|1678.8|1664.9|1654.9|0
1652799000000|2022-05-17 14:50:00|1672|1662|1672.3|1662.3|1684.7|1674.7|1663.9|1653.9|0
1652799300000|2022-05-17 14:55:00|1673.9|1663.9|1658.4|1648.4|1680.9|1670.9|1658|1648|0
1652799600000|2022-05-17 15:00:00|1658|1648|1638.6|1628.6|1667.8|1657.8|1637.5|1627.5|0
1652799900000|2022-05-17 15:05:00|1638.4|1628.4|1640.5|1630.5|1649.7|1639.7|1632.6|1622.6|0
1652800200000|2022-05-17 15:10:00|1638.9|1628.9|1632.3|1622.3|1648.6|1638.6|1628.6|1618.6|0
1652800500000|2022-05-17 15:15:00|1630.5|1620.5|1622.6|1612.6|1654.2|1644.2|1617.8|1607.8|0
1652800800000|2022-05-17 15:20:00|1621.1|1611.1|1608.7|1598.7|1623.9|1613.9|1603.3|1593.3|0
1652801100000|2022-05-17 15:25:00|1609.3|1599.3|1587.2|1577.2|1610.3|1600.3|1583.2|1573.2|0
1652801400000|2022-05-17 15:30:00|1584.1|1574.1|1551.1|1541.1|1584.2|1574.2|1550.9|1540.9|0
1652801700000|2022-05-17 15:35:00|1549.8|1539.8|1555.6|1545.6|1558.4|1548.4|1541|1531|0
1652802000000|2022-05-17 15:40:00|1554.9|1544.9|1561.3|1551.3|1561.6|1551.6|1537.9|1527.9|0
1652802300000|2022-05-17 15:45:00|1559.6|1549.6|1566.4|1556.4|1567.3|1557.3|1551.3|1541.3|0
1652802600000|2022-05-17 15:50:00|1564.9|1554.9|1552.3|1542.3|1564.9|1554.9|1546.1|1536.1|0
1652802900000|2022-05-17 15:55:00|1553.7|1543.7|1560.3|1550.3|1564|1554|1553.7|1543.7|0
1652803200000|2022-05-17 16:00:00|1560|1550|1559.1|1549.1|1572.7|1562.7|1555.6|1545.6|0
1652803500000|2022-05-17 16:05:00|1558.7|1548.7|1581.2|1571.2|1594.9|1584.9|1558.7|1548.7|0
1652803800000|2022-05-17 16:10:00|1581.3|1571.3|1586.4|1576.4|1594|1584|1579.1|1569.1|0
1652804100000|2022-05-17 16:15:00|1588.9|1578.9|1574.5|1564.5|1588.9|1578.9|1558.8|1548.8|0
1652804400000|2022-05-17 16:20:00|1575.4|1565.4|1572|1562|1587.3|1577.3|1570|1560|0
1652804700000|2022-05-17 16:25:00|1570|1560|1553.6|1543.6|1576.2|1566.2|1546.5|1536.5|0
1652805000000|2022-05-17 16:30:00|1553|1543|1547.8|1537.8|1561.7|1551.7|1547.7|1537.7|0
1652805300000|2022-05-17 16:35:00|1547.4|1537.4|1551.5|1541.5|1554.2|1544.2|1537.7|1527.7|0
1652805600000|2022-05-17 16:40:00|1549|1539|1536.4|1526.4|1554.9|1544.9|1529.5|1519.5|0
1652805900000|2022-05-17 16:45:00|1536.2|1526.2|1544.3|1534.3|1551.6|1541.6|1525.9|1515.9|0
1652806200000|2022-05-17 16:50:00|1545.5|1535.5|1548.5|1538.5|1555.9|1545.9|1544|1534|0
1652806500000|2022-05-17 16:55:00|1548.8|1538.8|1558.1|1548.1|1562.6|1552.6|1548.4|1538.4|0
1652806800000|2022-05-17 17:00:00|1558.7|1548.7|1571.3|1561.3|1586.4|1576.4|1558|1548|0
1652807100000|2022-05-17 17:05:00|1572.8|1562.8|1548.5|1538.5|1572.8|1562.8|1541.3|1531.3|0
1652807400000|2022-05-17 17:10:00|1546.4|1536.4|1532|1522|1551.4|1541.4|1528.9|1518.9|0
1652807700000|2022-05-17 17:15:00|1532.1|1522.1|1524.9|1514.9|1532.1|1522.1|1521.1|1511.1|0
1652808000000|2022-05-17 17:20:00|1525.8|1515.8|1531.5|1521.5|1535|1525|1517.8|1507.8|0
1652808300000|2022-05-17 17:25:00|1529.9|1519.9|1537.1|1527.1|1539.3|1529.3|1519.6|1509.6|0
1652808600000|2022-05-17 17:30:00|1536.7|1526.7|1528|1518|1539.5|1529.5|1519.4|1509.4|0
1652808900000|2022-05-17 17:35:00|1527.5|1517.5|1529.1|1519.1|1536.2|1526.2|1522|1512|0
1652809200000|2022-05-17 17:40:00|1530|1520|1531.2|1521.2|1545.3|1535.3|1526.3|1516.3|0
1652809500000|2022-05-17 17:45:00|1532.4|1522.4|1529.8|1519.8|1548.6|1538.6|1529.8|1519.8|0
1652809800000|2022-05-17 17:50:00|1529.6|1519.6|1531.8|1521.8|1536.1|1526.1|1526.4|1516.4|0
1652810100000|2022-05-17 17:55:00|1531.3|1521.3|1542|1532|1542.7|1532.7|1526.5|1516.5|0
1652810400000|2022-05-17 18:00:00|1538.9|1528.9|1553.3|1543.3|1566.1|1556.1|1533.7|1523.7|0
1652810700000|2022-05-17 18:05:00|1549.2|1539.2|1504.9|1494.9|1551.9|1541.9|1492.4|1482.4|0
1652811000000|2022-05-17 18:10:00|1504.6|1494.6|1582.3|1572.3|1602|1592|1504.6|1494.6|0
1652811300000|2022-05-17 18:15:00|1578.9|1568.9|1580.3|1570.3|1600.1|1590.1|1557.1|1547.1|0
1652811600000|2022-05-17 18:20:00|1580.5|1570.5|1607.6|1597.6|1649.4|1639.4|1580.5|1570.5|0
1652811900000|2022-05-17 18:25:00|1609.9|1599.9|1601.4|1591.4|1620.6|1610.6|1577|1567|0
1652812200000|2022-05-17 18:30:00|1608|1598|1618.7|1608.7|1625.6|1615.6|1583.5|1573.5|0
1652812500000|2022-05-17 18:35:00|1623.3|1613.3|1572.7|1562.7|1635.2|1625.2|1572.7|1562.7|0
1652812800000|2022-05-17 18:40:00|1572.9|1562.9|1546.5|1536.5|1572.9|1562.9|1539.1|1529.1|0
1652813100000|2022-05-17 18:45:00|1542.2|1532.2|1490.1|1480.1|1549.2|1539.2|1483.4|1473.4|0
1652813400000|2022-05-17 18:50:00|1491.3|1481.3|1509.7|1499.7|1509.7|1499.7|1486.5|1476.5|0
1652813700000|2022-05-17 18:55:00|1506.4|1496.4|1511.3|1501.3|1518|1508|1494|1484|0
1652814000000|2022-05-17 19:00:00|1507.1|1497.1|1471.5|1461.5|1512.9|1502.9|1467|1457|0
1652814300000|2022-05-17 19:05:00|1473.3|1463.3|1469.9|1459.9|1482.8|1472.8|1457.5|1447.5|0
1652814600000|2022-05-17 19:10:00|1471.5|1461.5|1477.9|1467.9|1488.9|1478.9|1471.5|1461.5|0
1652814900000|2022-05-17 19:15:00|1475.3|1465.3|1468.5|1458.5|1485.7|1475.7|1462.2|1452.2|0
1652815200000|2022-05-17 19:20:00|1464.1|1454.1|1471.7|1461.7|1478.7|1468.7|1457.3|1447.3|0
1652815500000|2022-05-17 19:25:00|1472.9|1462.9|1469.8|1459.8|1475.4|1465.4|1462|1452|0
1652815800000|2022-05-17 19:30:00|1466.6|1456.6|1470.7|1460.7|1479|1469|1453.4|1443.4|0
1652816100000|2022-05-17 19:35:00|1468|1458|1482.8|1472.8|1484.7|1474.7|1464.9|1454.9|0
1652816400000|2022-05-17 19:40:00|1485.4|1475.4|1479.6|1469.6|1496.5|1486.5|1470.5|1460.5|0
1652816700000|2022-05-17 19:45:00|1482.9|1472.9|1507|1497|1513.7|1503.7|1482.9|1472.9|0
1652817000000|2022-05-17 19:50:00|1492|1482|1478.5|1468.5|1500|1490|1472.9|1462.9|0
1652817300000|2022-05-17 19:55:00|1485|1475|1465.3|1455.3|1492.6|1482.6|1463.2|1453.2|0
1652817600000|2022-05-17 20:00:00|1467.6|1457.6|1476.4|1466.4|1481|1471|1467.6|1457.6|0
1652817900000|2022-05-17 20:05:00|1475.4|1465.4|1466.2|1456.2|1478.7|1468.7|1462.3|1452.3|0
1652818200000|2022-05-17 20:10:00|1467.2|1457.2|1463.9|1453.9|1467.7|1457.7|1461.7|1451.7|0
1652880900000|2022-05-18 13:35:00|1650.9|1640.9|1666.9|1656.9|1680.2|1670.2|1623.8|1613.8|0
1652881200000|2022-05-18 13:40:00|1668.6|1658.6|1693.7|1683.7|1708.3|1698.3|1662.7|1652.7|0
1652881500000|2022-05-18 13:45:00|1696.2|1686.2|1696|1686|1703.7|1693.7|1676.9|1666.9|0
1652881800000|2022-05-18 13:50:00|1692.2|1682.2|1685.2|1675.2|1711.7|1701.7|1666.4|1656.4|0
1652882100000|2022-05-18 13:55:00|1687.8|1677.8|1718.7|1708.7|1727.6|1717.6|1679.7|1669.7|0
1652882400000|2022-05-18 14:00:00|1724.3|1714.3|1694.8|1684.8|1724.3|1714.3|1678.7|1668.7|0
1652882700000|2022-05-18 14:05:00|1696.7|1686.7|1697.1|1687.1|1697.2|1687.2|1665.9|1655.9|0
1652883000000|2022-05-18 14:10:00|1699.6|1689.6|1674.3|1664.3|1706.4|1696.4|1669.1|1659.1|0
1652883300000|2022-05-18 14:15:00|1672.8|1662.8|1691.6|1681.6|1701.3|1691.3|1662.1|1652.1|0
1652883600000|2022-05-18 14:20:00|1695.1|1685.1|1695.1|1685.1|1707.6|1697.6|1672.7|1662.7|0
1652883900000|2022-05-18 14:25:00|1698.8|1688.8|1722.1|1712.1|1722.1|1712.1|1671.9|1661.9|0
1652884200000|2022-05-18 14:30:00|1725|1715|1732|1722|1736.1|1726.1|1715.2|1705.2|0
1652884500000|2022-05-18 14:35:00|1733.9|1723.9|1739.7|1729.7|1756.4|1746.4|1733.5|1723.5|0
1652884800000|2022-05-18 14:40:00|1739.6|1729.6|1738.8|1728.8|1752.9|1742.9|1733.9|1723.9|0
1652885100000|2022-05-18 14:45:00|1741.4|1731.4|1713.1|1703.1|1752.8|1742.8|1704.7|1694.7|0
1652885400000|2022-05-18 14:50:00|1715.6|1705.6|1728.3|1718.3|1738.9|1728.9|1715.2|1705.2|0
1652885700000|2022-05-18 14:55:00|1727.9|1717.9|1716.9|1706.9|1740.4|1730.4|1716.5|1706.5|0
1652886000000|2022-05-18 15:00:00|1719.9|1709.9|1750.5|1740.5|1754.7|1744.7|1719.9|1709.9|0
1652886300000|2022-05-18 15:05:00|1749|1739|1767.9|1757.9|1771.6|1761.6|1744|1734|0
1652886600000|2022-05-18 15:10:00|1768.5|1758.5|1779.2|1769.2|1782.6|1772.6|1768.5|1758.5|0
1652886900000|2022-05-18 15:15:00|1780.9|1770.9|1809.6|1799.6|1815.9|1805.9|1780|1770|0
1652887200000|2022-05-18 15:20:00|1810.9|1800.9|1844.4|1834.4|1846.8|1836.8|1810.9|1800.9|0
1652887500000|2022-05-18 15:25:00|1845.1|1835.1|1868.3|1858.3|1875.8|1865.8|1830|1820|0
1652887800000|2022-05-18 15:30:00|1869.6|1859.6|1860.9|1850.9|1889.9|1879.9|1859.6|1849.6|0
1652888100000|2022-05-18 15:35:00|1860.1|1850.1|1859.8|1849.8|1869.4|1859.4|1848.1|1838.1|0
1652888400000|2022-05-18 15:40:00|1860.5|1850.5|1832.7|1822.7|1861.5|1851.5|1830.4|1820.4|0
1652888700000|2022-05-18 15:45:00|1834.1|1824.1|1850.7|1840.7|1862.2|1852.2|1832.9|1822.9|0
1652889000000|2022-05-18 15:50:00|1849.9|1839.9|1895.1|1885.1|1895.1|1885.1|1842.1|1832.1|0
1652889300000|2022-05-18 15:55:00|1896.5|1886.5|1895.5|1885.5|1900.4|1890.4|1876.8|1866.8|0
1652889600000|2022-05-18 16:00:00|1896|1886|1893.7|1883.7|1905.6|1895.6|1885.7|1875.7|0
1652889900000|2022-05-18 16:05:00|1893.2|1883.2|1920.6|1910.6|1929.6|1919.6|1892.7|1882.7|0
1652890200000|2022-05-18 16:10:00|1920.8|1910.8|1911.1|1901.1|1931.8|1921.8|1907.9|1897.9|0
1652890500000|2022-05-18 16:15:00|1910.5|1900.5|1913.6|1903.6|1916.3|1906.3|1899.4|1889.4|0
1652890800000|2022-05-18 16:20:00|1913.9|1903.9|1946|1936|1953.9|1943.9|1909.1|1899.1|0
1652891100000|2022-05-18 16:25:00|1946.7|1936.7|1936.2|1926.2|1946.7|1936.7|1928.6|1918.6|0
1652891400000|2022-05-18 16:30:00|1937.4|1927.4|1920.3|1910.3|1949.9|1939.9|1920.3|1910.3|0
1652891700000|2022-05-18 16:35:00|1922.5|1912.5|1915.2|1905.2|1931.7|1921.7|1909.8|1899.8|0
1652892000000|2022-05-18 16:40:00|1915.6|1905.6|1937.6|1927.6|1939.7|1929.7|1914.8|1904.8|0
1652892300000|2022-05-18 16:45:00|1937.8|1927.8|1905.4|1895.4|1945|1935|1905.1|1895.1|0
1652892600000|2022-05-18 16:50:00|1904.5|1894.5|1894|1884|1907|1897|1886.9|1876.9|0
1652892900000|2022-05-18 16:55:00|1891.3|1881.3|1880.7|1870.7|1904.8|1894.8|1879.5|1869.5|0
1652893200000|2022-05-18 17:00:00|1881.6|1871.6|1913.7|1903.7|1914.2|1904.2|1880.7|1870.7|0
1652893500000|2022-05-18 17:05:00|1913|1903|1966.5|1956.5|1969.7|1959.7|1913|1903|0
1652893800000|2022-05-18 17:10:00|1967.2|1957.2|1982.5|1972.5|1982.5|1972.5|1960.3|1950.3|0
1652894100000|2022-05-18 17:15:00|1982.2|1972.2|1991.6|1981.6|1995.8|1985.8|1976.7|1966.7|0
1652894400000|2022-05-18 17:20:00|1992.5|1982.5|1991.6|1981.6|1992.5|1982.5|1970.8|1960.8|0
1652894700000|2022-05-18 17:25:00|1991.4|1981.4|1989.3|1979.3|2004.3|1994.3|1986.5|1976.5|0
1652895000000|2022-05-18 17:30:00|1991|1981|1980.5|1970.5|2000.9|1990.9|1979.5|1969.5|0
1652895300000|2022-05-18 17:35:00|1980.9|1970.9|1975|1965|1988.8|1978.8|1970.3|1960.3|0
1652895600000|2022-05-18 17:40:00|1974.8|1964.8|2012.2|2002.2|2020.3|2010.3|1974.1|1964.1|0
1652895900000|2022-05-18 17:45:00|2013.1|2003.1|2027.8|2017.8|2032.4|2022.4|2006.3|1996.3|0
1652896200000|2022-05-18 17:50:00|2026.3|2016.3|2037.1|2027.1|2049.3|2039.3|2020.8|2010.8|0
1652896500000|2022-05-18 17:55:00|2038.6|2028.6|2039.6|2029.6|2055.9|2045.9|2035.3|2025.3|0
1652896800000|2022-05-18 18:00:00|2037.2|2027.2|2034|2024|2048.3|2038.3|2025.6|2015.6|0
1652897100000|2022-05-18 18:05:00|2032.5|2022.5|2034.2|2024.2|2050.4|2040.4|2026.1|2016.1|0
1652897400000|2022-05-18 18:10:00|2032.5|2022.5|2044|2034|2047.3|2037.3|2018.9|2008.9|0
1652897700000|2022-05-18 18:15:00|2043.6|2033.6|2022.4|2012.4|2051.9|2041.9|2014|2004|0
1652898000000|2022-05-18 18:20:00|2023.6|2013.6|2030|2020|2036.4|2026.4|2009.4|1999.4|0
1652898300000|2022-05-18 18:25:00|2027.5|2017.5|2018.3|2008.3|2027.5|2017.5|2011.6|2001.6|0
1652898600000|2022-05-18 18:30:00|2018.1|2008.1|2053.3|2043.3|2058.3|2048.3|2010.1|2000.1|0
1652898900000|2022-05-18 18:35:00|2053.8|2043.8|2065.8|2055.8|2077.1|2067.1|2053.8|2043.8|0
1652899200000|2022-05-18 18:40:00|2065.9|2055.9|2062.8|2052.8|2071|2061|2049.9|2039.9|0
1652899500000|2022-05-18 18:45:00|2063.6|2053.6|2045.4|2035.4|2084.7|2074.7|2038.1|2028.1|0
1652899800000|2022-05-18 18:50:00|2048.8|2038.8|2071.4|2061.4|2079.4|2069.4|2039.4|2029.4|0
1652900100000|2022-05-18 18:55:00|2071.6|2061.6|2079.3|2069.3|2093.3|2083.3|2058.4|2048.4|0
1652900400000|2022-05-18 19:00:00|2083.8|2073.8|2067.3|2057.3|2086.3|2076.3|2060.5|2050.5|0
1652900700000|2022-05-18 19:05:00|2068.6|2058.6|2066.6|2056.6|2068.6|2058.6|2036.3|2026.3|0
1652901000000|2022-05-18 19:10:00|2068|2058|2078.3|2068.3|2078.3|2068.3|2053|2043|0
1652901300000|2022-05-18 19:15:00|2078.4|2068.4|2070.7|2060.7|2078.4|2068.4|2057.4|2047.4|0
1652901600000|2022-05-18 19:20:00|2071.7|2061.7|2097.8|2087.8|2103.7|2093.7|2058.7|2048.7|0
1652901900000|2022-05-18 19:25:00|2097.2|2087.2|2095.6|2085.6|2106|2096|2090.8|2080.8|0
1652902200000|2022-05-18 19:30:00|2097.7|2087.7|2097.3|2087.3|2101.2|2091.2|2084.2|2074.2|0
1652902500000|2022-05-18 19:35:00|2097.9|2087.9|2048.8|2038.8|2101.5|2091.5|2036.8|2026.8|0
1652902800000|2022-05-18 19:40:00|2049.7|2039.7|2075.3|2065.3|2082.2|2072.2|2037.6|2027.6|0
1652903100000|2022-05-18 19:45:00|2077.6|2067.6|2092|2082|2096.8|2086.8|2063.8|2053.8|0
1652903400000|2022-05-18 19:50:00|2087.1|2077.1|2112.4|2102.4|2120.1|2110.1|2062.4|2052.4|0
1652903700000|2022-05-18 19:55:00|2115.2|2105.2|2069.2|2059.2|2115.2|2105.2|2069.2|2059.2|0
1652904000000|2022-05-18 20:00:00|2070.3|2060.3|2081.9|2071.9|2095.8|2085.8|2063.8|2053.8|0
1652904300000|2022-05-18 20:05:00|2082.1|2072.1|2127.2|2117.2|2133.2|2123.2|2082.1|2072.1|0
1652904600000|2022-05-18 20:10:00|2128.9|2118.9|2124|2114|2130.3|2120.3|2112.9|2102.9|0
1652967300000|2022-05-19 13:35:00|2097.1|2087.1|2061|2051|2113.5|2103.5|2036.8|2026.8|0
1652967600000|2022-05-19 13:40:00|2061.7|2051.7|2134.7|2124.7|2136.5|2126.5|2054|2044|0
1652967900000|2022-05-19 13:45:00|2131.3|2121.3|2196.8|2186.8|2204|2194|2128.3|2118.3|0
1652968200000|2022-05-19 13:50:00|2196.1|2186.1|2157.5|2147.5|2214|2204|2149.2|2139.2|0
1652968500000|2022-05-19 13:55:00|2150.2|2140.2|2126.6|2116.6|2150.2|2140.2|2085.7|2075.7|0
1652968800000|2022-05-19 14:00:00|2122.2|2112.2|2048.8|2038.8|2130.9|2120.9|2029|2019|0
1652969100000|2022-05-19 14:05:00|2043.7|2033.7|2088.2|2078.2|2103.1|2093.1|2032.3|2022.3|0
1652969400000|2022-05-19 14:10:00|2088.1|2078.1|2089.4|2079.4|2100.4|2090.4|2038.2|2028.2|0
1652969700000|2022-05-19 14:15:00|2085.9|2075.9|2070.6|2060.6|2096.7|2086.7|2044.7|2034.7|0
1652970000000|2022-05-19 14:20:00|2071.3|2061.3|2035.7|2025.7|2076.2|2066.2|2007.3|1997.3|0
1652970300000|2022-05-19 14:25:00|2037.9|2027.9|2098.1|2088.1|2123.3|2113.3|2032.7|2022.7|0
1652970600000|2022-05-19 14:30:00|2102.1|2092.1|2057.6|2047.6|2130.3|2120.3|2055.7|2045.7|0
1652970900000|2022-05-19 14:35:00|2060.8|2050.8|2103.6|2093.6|2123.2|2113.2|2047.4|2037.4|0
1652971200000|2022-05-19 14:40:00|2107.5|2097.5|2118.8|2108.8|2136.4|2126.4|2092|2082|0
1652971500000|2022-05-19 14:45:00|2120.1|2110.1|2124.2|2114.2|2138.9|2128.9|2096|2086|0
1652971800000|2022-05-19 14:50:00|2120.5|2110.5|2056.3|2046.3|2136.5|2126.5|2056.3|2046.3|0
1652972100000|2022-05-19 14:55:00|2054.9|2044.9|2062.8|2052.8|2076.9|2066.9|2035.1|2025.1|0
1652972400000|2022-05-19 15:00:00|2063.1|2053.1|2056.2|2046.2|2063.1|2053.1|2033.1|2023.1|0
1652972700000|2022-05-19 15:05:00|2052.6|2042.6|2057.5|2047.5|2104.9|2094.9|2051|2041|0
1652973000000|2022-05-19 15:10:00|2058.7|2048.7|2056.6|2046.6|2060.8|2050.8|2020.8|2010.8|0
1652973300000|2022-05-19 15:15:00|2061.2|2051.2|2049.9|2039.9|2084.5|2074.5|2045.9|2035.9|0
1652973600000|2022-05-19 15:20:00|2055.5|2045.5|2033.2|2023.2|2071.2|2061.2|2023.6|2013.6|0
1652973900000|2022-05-19 15:25:00|2031.7|2021.7|2064.1|2054.1|2077.7|2067.7|2031.7|2021.7|0
1652974200000|2022-05-19 15:30:00|2062.4|2052.4|2018.4|2008.4|2062.4|2052.4|2015.2|2005.2|0
1652974500000|2022-05-19 15:35:00|2015.5|2005.5|1982.1|1972.1|2031.7|2021.7|1974.2|1964.2|0
1652974800000|2022-05-19 15:40:00|1976.1|1966.1|1949.2|1939.2|1980|1970|1936.5|1926.5|0
1652975100000|2022-05-19 15:45:00|1946.5|1936.5|1948.6|1938.6|1964.2|1954.2|1940.2|1930.2|0
1652975400000|2022-05-19 15:50:00|1949.2|1939.2|1986.1|1976.1|1993.1|1983.1|1945.6|1935.6|0
1652975700000|2022-05-19 15:55:00|1984.4|1974.4|1982.5|1972.5|2003.6|1993.6|1977.4|1967.4|0
1652976000000|2022-05-19 16:00:00|1980.2|1970.2|1976.8|1966.8|1992.9|1982.9|1965.7|1955.7|0
1652976300000|2022-05-19 16:05:00|1977|1967|1978.5|1968.5|1992|1982|1967.5|1957.5|0
1652976600000|2022-05-19 16:10:00|1977.4|1967.4|1970.7|1960.7|1978.4|1968.4|1960.6|1950.6|0
1652976900000|2022-05-19 16:15:00|1970.5|1960.5|1991.4|1981.4|1996.8|1986.8|1952.1|1942.1|0
1652977200000|2022-05-19 16:20:00|1991.7|1981.7|2011.2|2001.2|2032.5|2022.5|1991.7|1981.7|0
1652977500000|2022-05-19 16:25:00|2011.6|2001.6|1993|1983|2023.9|2013.9|1988.2|1978.2|0
1652977800000|2022-05-19 16:30:00|1993.6|1983.6|2011.4|2001.4|2022.8|2012.8|1987.6|1977.6|0
1652978100000|2022-05-19 16:35:00|2011.6|2001.6|2054.4|2044.4|2057.2|2047.2|2010|2000|0
1652978400000|2022-05-19 16:40:00|2056.3|2046.3|2092.1|2080.1|2092.8|2080.8|2051.8|2041.8|0
1652978700000|2022-05-19 16:45:00|2095.4|2083.4|2108.2|2096.2|2114.8|2102.8|2086.5|2074.5|0
1652979000000|2022-05-19 16:50:00|2106.1|2094.1|2109|2097|2109|2097|2088.4|2076.4|0
1652979300000|2022-05-19 16:55:00|2109.5|2097.5|2077.7|2065.7|2119.7|2107.7|2071.7|2059.7|0
1652979600000|2022-05-19 17:00:00|2079.1|2067.1|2094.7|2082.7|2100.8|2088.8|2068.8|2056.8|0
1652979900000|2022-05-19 17:05:00|2093.9|2081.9|2095.5|2083.5|2105.8|2093.8|2057.6|2045.6|0
1652980200000|2022-05-19 17:10:00|2093.6|2081.6|2141.6|2129.6|2156.7|2144.7|2093.6|2081.6|0
1652980500000|2022-05-19 17:15:00|2141.7|2129.7|2110.5|2098.5|2154.9|2142.9|2108.2|2096.2|0
1652980800000|2022-05-19 17:20:00|2108.6|2096.6|2102|2090|2126.9|2114.9|2093.8|2081.8|0
1652981100000|2022-05-19 17:25:00|2101.3|2089.3|2112.9|2100.9|2121.3|2109.3|2093.2|2081.2|0
1652981400000|2022-05-19 17:30:00|2108.7|2096.7|2102.8|2090.8|2123.6|2111.6|2073.5|2061.5|0
1652981700000|2022-05-19 17:35:00|2101.8|2089.8|2094.8|2082.8|2114.1|2102.1|2080.4|2068.4|0
1652982000000|2022-05-19 17:40:00|2096.1|2084.1|2092.6|2080.6|2112.4|2100.4|2082.5|2070.5|0
1652982300000|2022-05-19 17:45:00|2091.1|2079.1|2149|2137|2151.9|2139.9|2083.7|2071.7|0
1652982600000|2022-05-19 17:50:00|2148.1|2136.1|2091.1|2079.1|2150.3|2138.3|2085.9|2073.9|0
1652982900000|2022-05-19 17:55:00|2088.2|2076.2|2036.9|2024.9|2088.2|2076.2|2020.9|2008.9|0
1652983200000|2022-05-19 18:00:00|2032.4|2020.4|2073.8|2061.8|2083.2|2071.2|2032.4|2020.4|0
1652983500000|2022-05-19 18:05:00|2078.5|2066.5|2075.5|2063.5|2102.3|2090.3|2069.5|2057.5|0
1652983800000|2022-05-19 18:10:00|2073.7|2061.7|2064.4|2052.4|2084.9|2072.9|2047.6|2035.6|0
1652984100000|2022-05-19 18:15:00|2060.2|2048.2|2083.4|2071.4|2084.7|2072.7|2041.9|2029.9|0
1652984400000|2022-05-19 18:20:00|2080|2068|2066.1|2054.1|2091.8|2079.8|2049.8|2037.8|0
1652984700000|2022-05-19 18:25:00|2062.9|2050.9|2067.6|2057.6|2085.3|2075.3|2056.5|2046.5|0
1652985000000|2022-05-19 18:30:00|2067.9|2057.9|2061.7|2051.7|2082.2|2072.2|2046.1|2036.1|0
1652985300000|2022-05-19 18:35:00|2059.8|2049.8|2025.1|2015.1|2078.7|2068.7|2001.5|1991.5|0
1652985600000|2022-05-19 18:40:00|2027.1|2017.1|2035.3|2025.3|2068.7|2058.7|2027.1|2017.1|0
1652985900000|2022-05-19 18:45:00|2033.3|2023.3|1998.8|1988.8|2050.6|2040.6|1998.8|1988.8|0
1652986200000|2022-05-19 18:50:00|1999.9|1989.9|1979.7|1969.7|2013.3|2003.3|1973|1963|0
1652986500000|2022-05-19 18:55:00|1979.3|1969.3|1996.6|1986.6|2026.7|2016.7|1979.3|1969.3|0
1652986800000|2022-05-19 19:00:00|1996.1|1986.1|1975.9|1963.9|2011.4|2001.4|1960.3|1948.5|0
1652987100000|2022-05-19 19:05:00|1975.2|1963.2|2016.1|2004.1|2016.1|2004.1|1970|1958|0
1652987400000|2022-05-19 19:10:00|2015.1|2003.1|2028.5|2016.5|2048.2|2036.2|2010.4|1998.4|0
1652987700000|2022-05-19 19:15:00|2029.8|2017.8|2061.1|2049.1|2069.1|2057.1|2025|2013|0
1652988000000|2022-05-19 19:20:00|2059.5|2047.5|2102.6|2090.6|2104.3|2092.3|2059.5|2047.5|0
1652988300000|2022-05-19 19:25:00|2104.4|2092.4|2116.2|2104.2|2120.8|2108.8|2086.6|2074.6|0
1652988600000|2022-05-19 19:30:00|2120.4|2108.4|2122.5|2110.5|2123.2|2111.2|2098.8|2086.8|0
1652988900000|2022-05-19 19:35:00|2122.7|2110.7|2130.5|2118.5|2133.1|2121.1|2109.4|2097.4|0
1652989200000|2022-05-19 19:40:00|2129.8|2117.8|2086.2|2074.2|2139.5|2127.5|2080.8|2068.8|0
1652989500000|2022-05-19 19:45:00|2085|2073|2104.5|2092.5|2122.6|2110.6|2070.4|2058.4|0
1652989800000|2022-05-19 19:50:00|2109.7|2097.7|2135.8|2123.8|2148.5|2136.5|2109.7|2097.7|0
1652990100000|2022-05-19 19:55:00|2128.3|2116.3|2133.6|2121.6|2138|2126|2110.7|2098.7|0
1652990400000|2022-05-19 20:00:00|2133.4|2121.4|2146.5|2136.5|2157.5|2147.5|2129.7|2117.7|0
1652990700000|2022-05-19 20:05:00|2146.3|2136.3|2133.6|2123.6|2146.3|2136.3|2121.6|2111.6|0
1652991000000|2022-05-19 20:10:00|2133|2123|2119.4|2109.4|2134.3|2124.3|2116.5|2106.5|0
1653053700000|2022-05-20 13:35:00|2019|2009|2011.5|2001.5|2061|2051|2001.7|1991.7|0
1653054000000|2022-05-20 13:40:00|2017.3|2007.3|1976|1966|2025.7|2015.7|1963.8|1953.8|0
1653054300000|2022-05-20 13:45:00|1969.5|1959.5|2026.3|2016.3|2038.1|2028.1|1963.8|1953.8|0
1653054600000|2022-05-20 13:50:00|2028.7|2018.7|2003.4|1993.4|2036.7|2026.7|1993.3|1983.3|0
1653054900000|2022-05-20 13:55:00|2002.3|1992.3|2006.6|1996.6|2035.7|2025.7|1989.9|1979.9|0
1653055200000|2022-05-20 14:00:00|2008.2|1998.2|2029.2|2019.2|2052.6|2042.6|1998.8|1988.8|0
1653055500000|2022-05-20 14:05:00|2027.3|2017.3|2103.6|2093.6|2109.9|2099.9|2026.8|2016.8|0
1653055800000|2022-05-20 14:10:00|2103|2093|2103.6|2093.6|2115.1|2105.1|2093.3|2083.3|0
1653056100000|2022-05-20 14:15:00|2097.4|2087.4|2096.9|2086.9|2102.5|2092.5|2081.7|2071.7|0
1653056400000|2022-05-20 14:20:00|2100|2090|2097.6|2085.6|2129.3|2119.3|2090.2|2080.2|0
1653056700000|2022-05-20 14:25:00|2095.4|2083.4|2061.4|2049.4|2106.1|2094.1|2056|2044|0
1653057000000|2022-05-20 14:30:00|2066.4|2054.4|2086.6|2074.6|2092.8|2080.8|2058.4|2046.4|0
1653057300000|2022-05-20 14:35:00|2091.1|2079.1|2095.2|2083.2|2108.1|2096.1|2079.5|2067.5|0
1653057600000|2022-05-20 14:40:00|2097.4|2085.4|2078.6|2066.6|2104.7|2092.7|2070.7|2058.7|0
1653057900000|2022-05-20 14:45:00|2077.4|2065.4|2115.3|2103.3|2123.8|2111.8|2072.4|2060.4|0
1653058200000|2022-05-20 14:50:00|2115.6|2103.6|2172.9|2160.9|2172.9|2160.9|2109.8|2097.8|0
1653058500000|2022-05-20 14:55:00|2171.8|2159.8|2207.9|2195.9|2211.6|2199.6|2163.6|2151.6|0
1653058800000|2022-05-20 15:00:00|2205|2193|2202.2|2190.2|2211.3|2199.3|2190.4|2178.4|0
1653059100000|2022-05-20 15:05:00|2197.2|2185.2|2225.3|2213.3|2236.4|2224.4|2195.1|2183.1|0
1653059400000|2022-05-20 15:10:00|2226.1|2214.1|2242.6|2230.6|2265.8|2253.8|2224.1|2212.1|0
1653059700000|2022-05-20 15:15:00|2241.6|2229.6|2270.1|2258.1|2283.2|2271.2|2241.6|2229.6|0
1653060000000|2022-05-20 15:20:00|2269|2257|2287.4|2275.4|2292.5|2280.5|2265.9|2253.9|0
1653060300000|2022-05-20 15:25:00|2289.9|2277.9|2245.3|2233.3|2289.9|2277.9|2232.4|2220.4|0
1653060600000|2022-05-20 15:30:00|2247.8|2235.8|2224.4|2212.4|2249.9|2237.9|2216.5|2204.5|0
1653060900000|2022-05-20 15:35:00|2226.2|2214.2|2261.4|2249.4|2269.9|2257.9|2226.2|2214.2|0
1653061200000|2022-05-20 15:40:00|2259.7|2247.7|2268.5|2256.5|2271.4|2259.4|2227.9|2215.9|0
1653061500000|2022-05-20 15:45:00|2271|2259|2244.5|2232.5|2271|2259|2241.1|2229.1|0
1653061800000|2022-05-20 15:50:00|2244.9|2232.9|2263.7|2251.7|2269|2257|2231|2219|0
1653062100000|2022-05-20 15:55:00|2260.7|2248.7|2272.6|2260.6|2272.6|2260.6|2245.3|2233.3|0
1653062400000|2022-05-20 16:00:00|2274.4|2262.4|2285.4|2273.4|2291.5|2279.5|2265.7|2253.7|0
1653062700000|2022-05-20 16:05:00|2285.9|2273.9|2346.5|2334.5|2346.5|2334.5|2275.4|2263.4|0
1653063000000|2022-05-20 16:10:00|2349.2|2337.2|2337.8|2325.8|2377.9|2365.9|2328.8|2316.8|0
1653063300000|2022-05-20 16:15:00|2337.6|2325.6|2375.8|2363.8|2377.3|2365.3|2337.6|2325.6|0
1653063600000|2022-05-20 16:20:00|2376.1|2364.1|2348.3|2336.3|2376.9|2364.9|2344.1|2332.1|0
1653063900000|2022-05-20 16:25:00|2347.5|2335.5|2363.7|2351.7|2375.6|2363.6|2347.5|2335.5|0
1653064200000|2022-05-20 16:30:00|2364.4|2352.4|2381.5|2369.5|2381.5|2369.5|2349.6|2337.6|0
1653064500000|2022-05-20 16:35:00|2382.3|2370.3|2410.3|2398.3|2415.2|2403.2|2382.1|2370.1|0
1653064800000|2022-05-20 16:40:00|2412.5|2400.5|2443|2431|2444.7|2432.7|2412.5|2400.5|0
1653065100000|2022-05-20 16:45:00|2444.6|2432.6|2417.4|2405.4|2472.3|2460.3|2417.4|2405.4|0
1653065400000|2022-05-20 16:50:00|2422.9|2410.9|2446.6|2434.6|2460.8|2448.8|2418.3|2406.3|0
1653065700000|2022-05-20 16:55:00|2448.4|2436.4|2430.6|2418.6|2449.1|2437.1|2412.8|2400.8|0
1653066000000|2022-05-20 17:00:00|2432.7|2420.7|2443.5|2431.5|2462.3|2450.3|2426.2|2414.2|0
1653066300000|2022-05-20 17:05:00|2444.1|2432.1|2473.6|2461.6|2481.7|2469.7|2432.4|2420.4|0
1653066600000|2022-05-20 17:10:00|2473.3|2461.3|2469.3|2457.3|2489.8|2477.8|2465.5|2453.5|0
1653066900000|2022-05-20 17:15:00|2469.2|2457.2|2489|2477|2489|2477|2465.3|2453.3|0
1653067200000|2022-05-20 17:20:00|2488.3|2476.3|2493.4|2481.4|2500.3|2488.3|2475|2463|0
1653067500000|2022-05-20 17:25:00|2494.5|2482.5|2508.7|2496.7|2510.5|2498.5|2490.3|2478.3|0
1653067800000|2022-05-20 17:30:00|2509.7|2497.7|2426.6|2414.6|2515.4|2503.4|2423.8|2411.8|0
1653068100000|2022-05-20 17:35:00|2426.2|2414.2|2436.9|2424.9|2451.5|2439.5|2410.5|2398.5|0
1653068400000|2022-05-20 17:40:00|2439.6|2427.6|2422.5|2410.5|2455|2443|2416.3|2404.3|0
1653068700000|2022-05-20 17:45:00|2423.5|2411.5|2413.1|2401.1|2437.1|2425.1|2389.6|2377.6|0
1653069000000|2022-05-20 17:50:00|2416|2404|2391.9|2379.9|2431.5|2419.5|2374.4|2362.4|0
1653069300000|2022-05-20 17:55:00|2388.6|2376.6|2396.2|2384.2|2405.4|2393.4|2379.8|2367.8|0
1653069600000|2022-05-20 18:00:00|2395.7|2383.7|2418.8|2406.8|2420.1|2408.1|2390.1|2378.1|0
1653069900000|2022-05-20 18:05:00|2416.2|2404.2|2429.5|2417.5|2453.4|2441.4|2415.9|2403.9|0
1653070200000|2022-05-20 18:10:00|2424.4|2412.4|2437|2425|2441.1|2429.1|2413.8|2401.8|0
1653070500000|2022-05-20 18:15:00|2437.3|2425.3|2457.7|2445.7|2467.9|2455.9|2426.6|2414.6|0
1653070800000|2022-05-20 18:20:00|2456.8|2444.8|2460.7|2448.7|2476.3|2464.3|2443|2431|0
1653071100000|2022-05-20 18:25:00|2460.9|2448.9|2450.5|2438.5|2472.7|2460.7|2444.1|2432.1|0
1653071400000|2022-05-20 18:30:00|2454.6|2442.6|2481.8|2469.8|2484.7|2472.7|2436.5|2424.5|0
1653071700000|2022-05-20 18:35:00|2481.6|2469.6|2471.8|2459.8|2481.6|2469.6|2454.9|2442.9|0
1653072000000|2022-05-20 18:40:00|2472.6|2460.6|2429.4|2417.4|2474.4|2462.4|2427.3|2415.3|0
1653072300000|2022-05-20 18:45:00|2430.2|2418.2|2431.5|2419.5|2460.2|2448.2|2422.6|2410.6|0
1653072600000|2022-05-20 18:50:00|2431.6|2419.6|2391.2|2379.2|2444.4|2432.4|2368.8|2356.8|0
1653072900000|2022-05-20 18:55:00|2392.2|2380.2|2418.1|2406.1|2419|2407|2382.2|2370.2|0
1653073200000|2022-05-20 19:00:00|2417.4|2405.4|2438.5|2426.5|2446|2434|2394.2|2382.2|0
1653073500000|2022-05-20 19:05:00|2434.2|2422.2|2445.6|2433.6|2460.4|2448.4|2430.3|2418.3|0
1653073800000|2022-05-20 19:10:00|2447.5|2435.5|2443.9|2431.9|2457.7|2445.7|2438.5|2426.5|0
1653074100000|2022-05-20 19:15:00|2443|2431|2412.2|2400.2|2444|2432|2400.2|2388.2|0
1653074400000|2022-05-20 19:20:00|2409.7|2397.7|2399.6|2387.6|2417.8|2405.8|2378.4|2366.4|0
1653074700000|2022-05-20 19:25:00|2396.4|2384.4|2332.3|2320.3|2407.2|2395.2|2330.6|2318.6|0
1653075000000|2022-05-20 19:30:00|2332.1|2320.1|2297.1|2285.1|2358.6|2346.6|2294.6|2282.6|0
1653075300000|2022-05-20 19:35:00|2303|2291|2271.5|2259.5|2310.6|2298.6|2233.8|2221.8|0
1653075600000|2022-05-20 19:40:00|2271.4|2259.4|2238.7|2226.7|2273|2261|2200.7|2188.7|0
1653075900000|2022-05-20 19:45:00|2236.6|2224.6|2230.3|2216.3|2281.2|2269.2|2224.3|2210.3|0
1653076200000|2022-05-20 19:50:00|2218.6|2204.6|2195.1|2181.1|2234.1|2220.1|2183.5|2169.5|0
1653076500000|2022-05-20 19:55:00|2189.9|2175.9|2167.7|2153.7|2212.7|2198.7|2164.4|2150.4|0
1653076800000|2022-05-20 20:00:00|2171.9|2157.9|2176.2|2162.2|2182|2168|2155.1|2141.1|0
1653077100000|2022-05-20 20:05:00|2172.6|2158.6|2194.4|2180.4|2197.8|2183.8|2170.3|2156.3|0
1653077400000|2022-05-20 20:10:00|2193.4|2179.4|2190|2180|2205.2|2195.2|2185.6|2175.6|0
1653312900000|2022-05-23 13:35:00|2150|2140|2170.1|2160.1|2185.4|2175.4|2136.3|2126.3|0
1653313200000|2022-05-23 13:40:00|2174.4|2164.4|2087.3|2077.3|2185.6|2175.6|2080.2|2070.2|0
1653313500000|2022-05-23 13:45:00|2093.8|2083.8|2054|2044|2098.2|2088.2|2031.3|2021.3|0
1653313800000|2022-05-23 13:50:00|2057.1|2047.1|2095|2085|2097.1|2087.1|2034.7|2024.7|0
1653314100000|2022-05-23 13:55:00|2091.7|2081.7|2151.5|2141.5|2158.8|2148.8|2085.2|2075.2|0
1653314400000|2022-05-23 14:00:00|2151.4|2141.4|2200.3|2190.3|2220.1|2210.1|2150.1|2140.1|0
1653314700000|2022-05-23 14:05:00|2196.8|2186.8|2196.9|2186.9|2217.5|2207.5|2175.9|2165.9|0
1653315000000|2022-05-23 14:10:00|2195.8|2185.8|2166|2156|2210.2|2200.2|2153.8|2143.8|0
1653315300000|2022-05-23 14:15:00|2161.7|2151.7|2129.4|2119.4|2175.7|2165.7|2116.4|2106.4|0
1653315600000|2022-05-23 14:20:00|2134.2|2124.2|2141.6|2131.6|2165|2155|2118.9|2108.9|0
1653315900000|2022-05-23 14:25:00|2139.2|2129.2|2116.3|2106.3|2197.3|2187.3|2116.3|2106.3|0
1653316200000|2022-05-23 14:30:00|2108|2098|2096.8|2086.8|2131.3|2121.3|2072.7|2062.7|0
1653316500000|2022-05-23 14:35:00|2089.8|2079.8|2099|2089|2116.4|2106.4|2078.7|2068.7|0
1653316800000|2022-05-23 14:40:00|2096.8|2086.8|2107.9|2097.9|2123|2113|2073.2|2063.2|0
1653317100000|2022-05-23 14:45:00|2101.2|2091.2|2106.2|2096.2|2138.9|2128.9|2070|2060|0
1653317400000|2022-05-23 14:50:00|2112|2102|2137.9|2127.9|2168.1|2158.1|2106|2096|0
1653317700000|2022-05-23 14:55:00|2135.4|2125.4|2130.7|2120.7|2158.2|2148.2|2122.8|2112.8|0
1653318000000|2022-05-23 15:00:00|2129.5|2119.5|2065.3|2055.3|2143.6|2133.6|2062|2052|0
1653318300000|2022-05-23 15:05:00|2068.3|2058.3|2081.5|2071.5|2084.4|2074.4|2051.3|2041.3|0
1653318600000|2022-05-23 15:10:00|2078.3|2068.3|2056.9|2046.9|2095.1|2085.1|2056.9|2046.9|0
1653318900000|2022-05-23 15:15:00|2058.4|2048.4|2082.1|2072.1|2084.3|2074.3|2042.6|2032.6|0
1653319200000|2022-05-23 15:20:00|2081.6|2071.6|2069.5|2059.5|2087.5|2077.5|2060.1|2050.1|0
1653319500000|2022-05-23 15:25:00|2068.8|2058.8|2054.2|2044.2|2079.6|2069.6|2051.4|2041.4|0
1653319800000|2022-05-23 15:30:00|2052.6|2042.6|2008.8|1998.8|2059.6|2049.6|2006.5|1996.5|0
1653320100000|2022-05-23 15:35:00|2007.6|1997.6|1996.6|1986.6|2025.2|2015.2|1996.6|1986.6|0
1653320400000|2022-05-23 15:40:00|1997|1987|2017.4|2007.4|2021.7|2011.7|1997|1987|0
1653320700000|2022-05-23 15:45:00|2015.7|2005.7|2036.7|2026.7|2050.1|2040.1|2007.5|1997.5|0
1653321000000|2022-05-23 15:50:00|2033.5|2023.5|2027.5|2017.5|2044.2|2034.2|2022|2012|0
1653321300000|2022-05-23 15:55:00|2026.7|2016.7|2020.5|2010.5|2027.5|2017.5|2004.6|1994.6|0
1653321600000|2022-05-23 16:00:00|2018.3|2008.3|1981.6|1971.6|2030.2|2020.2|1980.5|1970.5|0
1653321900000|2022-05-23 16:05:00|1982.7|1972.7|1964.7|1954.7|1992.1|1982.1|1959.2|1949.2|0
1653322200000|2022-05-23 16:10:00|1965.9|1955.9|1982.1|1972.1|1987|1977|1963.9|1953.9|0
1653322500000|2022-05-23 16:15:00|1981.3|1971.3|1986.1|1976.1|1997.4|1987.4|1973.5|1963.5|0
1653322800000|2022-05-23 16:20:00|1986.3|1976.3|1974|1964|1987.4|1977.4|1966.8|1956.8|0
1653323100000|2022-05-23 16:25:00|1973.5|1963.5|1995.5|1985.5|2000.1|1990.1|1971.7|1961.7|0
1653323400000|2022-05-23 16:30:00|1992.4|1982.4|2009|1999|2021.9|2011.9|1992.4|1982.4|0
1653323700000|2022-05-23 16:35:00|2008.4|1998.4|1988.9|1978.9|2016|2006|1988|1978|0
1653324000000|2022-05-23 16:40:00|1986.6|1976.6|1992.9|1982.9|2007.6|1997.6|1985.2|1975.2|0
1653324300000|2022-05-23 16:45:00|1991.7|1981.7|2023.6|2013.6|2028.7|2018.7|1989.2|1979.2|0
1653324600000|2022-05-23 16:50:00|2021.6|2011.6|2033.4|2023.4|2035.8|2025.8|2015.2|2005.2|0
1653324900000|2022-05-23 16:55:00|2031|2021|2022.9|2012.9|2043.1|2033.1|2022.1|2012.1|0
1653325200000|2022-05-23 17:00:00|2024|2014|2045.3|2035.3|2045.8|2035.8|2021.3|2011.3|0
1653325500000|2022-05-23 17:05:00|2048.6|2038.6|2040.6|2030.6|2055.1|2045.1|2035.2|2025.2|0
1653325800000|2022-05-23 17:10:00|2042|2032|2036.4|2026.4|2049.6|2039.6|2029|2019|0
1653326100000|2022-05-23 17:15:00|2037.3|2027.3|2062|2052|2065.6|2055.6|2037.3|2027.3|0
1653326400000|2022-05-23 17:20:00|2063.4|2053.4|2064.3|2054.3|2088.5|2078.5|2061.9|2051.9|0
1653326700000|2022-05-23 17:25:00|2064.7|2054.7|2055.6|2045.6|2065.6|2055.6|2048.9|2038.9|0
1653327000000|2022-05-23 17:30:00|2055.2|2045.2|2038.4|2028.4|2067.4|2057.4|2024.9|2014.9|0
1653327300000|2022-05-23 17:35:00|2042.5|2032.5|2036|2026|2044.1|2034.1|2027.9|2017.9|0
1653327600000|2022-05-23 17:40:00|2035.2|2025.2|2026.1|2016.1|2039.6|2029.6|2020.5|2010.5|0
1653327900000|2022-05-23 17:45:00|2024.5|2014.5|2001.5|1991.5|2031.8|2021.8|1991.1|1981.1|0
1653328200000|2022-05-23 17:50:00|2003.4|1993.4|2019.8|2009.8|2023.5|2013.5|2001.5|1991.5|0
1653328500000|2022-05-23 17:55:00|2018.2|2008.2|2007.5|1997.5|2023.4|2013.4|2007|1997|0
1653328800000|2022-05-23 18:00:00|2004.4|1994.4|2015.7|2005.7|2025.9|2015.9|1994.6|1984.6|0
1653329100000|2022-05-23 18:05:00|2016.4|2006.4|2000.9|1990.9|2021.2|2011.2|1997.1|1987.1|0
1653329400000|2022-05-23 18:10:00|2000.6|1990.6|1983.7|1973.7|2000.7|1990.7|1980.1|1970.1|0
1653329700000|2022-05-23 18:15:00|1983.5|1973.5|1976|1966|1994.9|1984.9|1974.9|1964.9|0
1653330000000|2022-05-23 18:20:00|1978.3|1968.3|1981|1971|1985.8|1975.8|1968|1958|0
1653330300000|2022-05-23 18:25:00|1982.1|1972.1|1993.2|1983.2|1999.1|1989.1|1976.1|1966.1|0
1653330600000|2022-05-23 18:30:00|1991.7|1981.7|1988.7|1978.7|2000.4|1990.4|1980.2|1970.2|0
1653330900000|2022-05-23 18:35:00|1990.3|1980.3|1986.5|1976.5|1994.3|1984.3|1979|1969|0
1653331200000|2022-05-23 18:40:00|1985.4|1975.4|1958|1948|1996.1|1986.1|1958|1948|0
1653331500000|2022-05-23 18:45:00|1957.7|1947.7|1996.9|1986.9|2006.9|1996.9|1956.2|1946.2|0
1653331800000|2022-05-23 18:50:00|1999.7|1989.7|1998.7|1988.7|2016.5|2006.5|1985.4|1975.4|0
1653332100000|2022-05-23 18:55:00|1998.1|1988.1|2012.9|2002.9|2018.9|2008.9|1993.9|1983.9|0
1653332400000|2022-05-23 19:00:00|2011.1|2001.1|2000.8|1990.8|2016|2006|1994.4|1984.4|0
1653332700000|2022-05-23 19:05:00|2000|1990|1974.4|1964.4|2002.2|1992.2|1974.4|1964.4|0
1653333000000|2022-05-23 19:10:00|1974.3|1964.3|2016.7|2006.7|2027.4|2017.4|1974.3|1964.3|0
1653333300000|2022-05-23 19:15:00|2016|2006|2001.9|1991.9|2020.9|2010.9|2001.9|1991.9|0
1653333600000|2022-05-23 19:20:00|2002.9|1992.9|2026.7|2016.7|2038.5|2028.5|1996|1986|0
1653333900000|2022-05-23 19:25:00|2029.8|2019.8|2021.7|2011.7|2034.6|2024.6|2011.1|2001.1|0
1653334200000|2022-05-23 19:30:00|2022.7|2012.7|2004.8|1994.8|2026.4|2016.4|1998.7|1988.7|0
1653334500000|2022-05-23 19:35:00|2004.1|1994.1|2030.2|2020.2|2032.9|2022.9|1986.3|1976.3|0
1653334800000|2022-05-23 19:40:00|2031.5|2021.5|2024.4|2014.4|2039.1|2029.1|2015|2005|0
1653335100000|2022-05-23 19:45:00|2027|2017|2043.9|2033.9|2050.9|2040.9|2025.2|2015.2|0
1653335400000|2022-05-23 19:50:00|2018.9|2008.9|2006.2|1996.2|2028.7|2018.7|1984.2|1974.2|0
1653335700000|2022-05-23 19:55:00|2010.8|2000.8|1979.4|1969.4|2014.1|2004.1|1968.1|1958.1|0
1653336000000|2022-05-23 20:00:00|1972.3|1962.3|1971.1|1961.1|1972.3|1962.3|1960.4|1950.4|0
1653336300000|2022-05-23 20:05:00|1968.3|1958.3|1936|1926|1968.9|1958.9|1934.4|1924.4|0
1653336600000|2022-05-23 20:10:00|1936.7|1926.7|1956.1|1946.1|1957.8|1947.8|1936.1|1926.1|0
1653399300000|2022-05-24 13:35:00|2217.1|2207.1|2240.4|2230.4|2245.8|2235.8|2200.1|2190.1|0
1653399600000|2022-05-24 13:40:00|2244.8|2234.8|2261.2|2251.2|2263.3|2253.3|2228.2|2218.2|0
1653399900000|2022-05-24 13:45:00|2268|2258|2290.2|2280.2|2299.8|2289.8|2237.1|2227.1|0
1653400200000|2022-05-24 13:50:00|2292.5|2282.5|2289.5|2279.5|2299.3|2289.3|2254|2244|0
1653400500000|2022-05-24 13:55:00|2285.7|2275.7|2328.9|2318.9|2330|2320|2283.3|2273.3|0
1653400800000|2022-05-24 14:00:00|2331|2321|2357.2|2347.2|2363.7|2353.7|2331|2321|0
1653401100000|2022-05-24 14:05:00|2360.5|2350.5|2375.8|2365.8|2381.1|2371.1|2335.7|2325.7|0
1653401400000|2022-05-24 14:10:00|2377.5|2367.5|2401.8|2391.8|2409.7|2399.7|2369.3|2359.3|0
1653401700000|2022-05-24 14:15:00|2408.1|2398.1|2422|2412|2429.4|2419.4|2404.1|2394.1|0
1653402000000|2022-05-24 14:20:00|2422.1|2412.1|2392.5|2382.5|2422.1|2412.1|2369.1|2359.1|0
1653402300000|2022-05-24 14:25:00|2396.5|2386.5|2361.1|2351.1|2411.2|2401.2|2356.5|2346.5|0
1653402600000|2022-05-24 14:30:00|2363.4|2353.4|2371.2|2361.2|2372.3|2362.3|2343.6|2333.6|0
1653402900000|2022-05-24 14:35:00|2377.4|2367.4|2376.1|2366.1|2388.8|2378.8|2344|2334|0
1653403200000|2022-05-24 14:40:00|2374.5|2364.5|2362.5|2352.5|2397|2387|2352.1|2342.1|0
1653403500000|2022-05-24 14:45:00|2363.3|2353.3|2400.3|2390.3|2401.5|2391.5|2340.6|2330.6|0
1653403800000|2022-05-24 14:50:00|2401.3|2391.3|2407.2|2397.2|2412|2402|2387.8|2377.8|0
1653404100000|2022-05-24 14:55:00|2407.1|2397.1|2382.3|2372.3|2416.7|2406.7|2381.2|2371.2|0
1653404400000|2022-05-24 15:00:00|2383.3|2373.3|2376.3|2366.3|2392.4|2382.4|2362.9|2352.9|0
1653404700000|2022-05-24 15:05:00|2379.5|2369.5|2376.6|2366.6|2390.2|2380.2|2354.3|2344.3|0
1653405000000|2022-05-24 15:10:00|2376|2366|2383|2373|2391.8|2381.8|2360.9|2350.9|0
1653405300000|2022-05-24 15:15:00|2383.5|2373.5|2382.2|2372.2|2390.4|2380.4|2335.8|2325.8|0
1653405600000|2022-05-24 15:20:00|2382.5|2372.5|2364.8|2354.8|2394.4|2384.4|2353|2343|0
1653405900000|2022-05-24 15:25:00|2362.1|2352.1|2348.2|2338.2|2369.3|2359.3|2347|2337|0
1653406200000|2022-05-24 15:30:00|2348|2338|2357.3|2347.3|2374.5|2364.5|2334.1|2324.1|0
1653406500000|2022-05-24 15:35:00|2358.6|2348.6|2361.6|2351.6|2377.4|2367.4|2348.8|2338.8|0
1653406800000|2022-05-24 15:40:00|2364.7|2354.7|2340.4|2330.4|2369.4|2359.4|2337|2327|0
1653407100000|2022-05-24 15:45:00|2340.8|2330.8|2284.7|2274.7|2340.8|2330.8|2276.9|2266.9|0
1653407400000|2022-05-24 15:50:00|2283|2273|2297.9|2287.9|2300.3|2290.3|2281|2271|0
1653407700000|2022-05-24 15:55:00|2294.6|2284.6|2300.1|2290.1|2305.8|2295.8|2273.1|2263.1|0
1653408000000|2022-05-24 16:00:00|2301.7|2291.7|2292.5|2282.5|2316.9|2306.9|2290.4|2280.4|0
1653408300000|2022-05-24 16:05:00|2288.1|2278.1|2267.6|2257.6|2308.6|2298.6|2265.5|2255.5|0
1653408600000|2022-05-24 16:10:00|2269|2259|2242.8|2232.8|2275.8|2265.8|2242.8|2232.8|0
1653408900000|2022-05-24 16:15:00|2239.7|2229.7|2236.9|2226.9|2244|2234|2203|2193|0
1653409200000|2022-05-24 16:20:00|2239.2|2229.2|2262.7|2252.7|2268.6|2258.6|2239.2|2229.2|0
1653409500000|2022-05-24 16:25:00|2263.2|2253.2|2277.4|2267.4|2278.4|2268.4|2257.4|2247.4|0
1653409800000|2022-05-24 16:30:00|2276|2266|2306.3|2296.3|2310.5|2300.5|2267.3|2257.3|0
1653410100000|2022-05-24 16:35:00|2306|2296|2329.1|2319.1|2334.2|2324.2|2301.8|2291.8|0
1653410400000|2022-05-24 16:40:00|2327.8|2317.8|2333.4|2323.4|2335.3|2325.3|2321.1|2311.1|0
1653410700000|2022-05-24 16:45:00|2335.3|2325.3|2322.4|2312.4|2339.4|2329.4|2316.2|2306.2|0
1653411000000|2022-05-24 16:50:00|2322.1|2312.1|2330.8|2320.8|2336.8|2326.8|2315.8|2305.8|0
1653411300000|2022-05-24 16:55:00|2326|2316|2307.1|2297.1|2326.2|2316.2|2285.7|2275.7|0
1653411600000|2022-05-24 17:00:00|2309.2|2299.2|2361.1|2351.1|2361.1|2351.1|2308.5|2298.5|0
1653411900000|2022-05-24 17:05:00|2363|2353|2351.2|2341.2|2363|2353|2344.8|2334.8|0
1653412200000|2022-05-24 17:10:00|2353.1|2343.1|2348.4|2338.4|2358.1|2348.1|2337.8|2327.8|0
1653412500000|2022-05-24 17:15:00|2349|2339|2342|2332|2357.3|2347.3|2327.9|2317.9|0
1653412800000|2022-05-24 17:20:00|2340|2330|2345.9|2335.9|2358.8|2348.8|2337.8|2327.8|0
1653413100000|2022-05-24 17:25:00|2348.4|2338.4|2328.5|2318.5|2356.8|2346.8|2323.6|2313.6|0
1653413400000|2022-05-24 17:30:00|2332.8|2322.8|2336|2326|2353.8|2343.8|2329.6|2319.6|0
1653413700000|2022-05-24 17:35:00|2333.4|2323.4|2299.3|2289.3|2337|2327|2296.1|2286.1|0
1653414000000|2022-05-24 17:40:00|2295.8|2285.8|2270.1|2260.1|2299.2|2289.2|2255|2245|0
1653414300000|2022-05-24 17:45:00|2270|2260|2268.7|2258.7|2283.5|2273.5|2243.5|2233.5|0
1653414600000|2022-05-24 17:50:00|2267.3|2257.3|2261.8|2251.8|2274.2|2264.2|2251.8|2241.8|0
1653414900000|2022-05-24 17:55:00|2259.8|2249.8|2270.1|2260.1|2276|2266|2248.6|2238.6|0
1653415200000|2022-05-24 18:00:00|2265.2|2255.2|2297.4|2287.4|2297.4|2287.4|2265.2|2255.2|0
1653415500000|2022-05-24 18:05:00|2294.6|2284.6|2244.5|2234.5|2298.8|2288.8|2234.9|2224.9|0
1653415800000|2022-05-24 18:10:00|2245.5|2235.5|2248.9|2238.9|2256|2246|2210.5|2200.5|0
1653416100000|2022-05-24 18:15:00|2246.2|2236.2|2277.4|2267.4|2284|2274|2245.2|2235.2|0
1653416400000|2022-05-24 18:20:00|2281|2271|2263.6|2253.6|2296.2|2286.2|2260.5|2250.5|0
1653416700000|2022-05-24 18:25:00|2262.6|2252.6|2274.7|2264.7|2274.7|2264.7|2247.6|2237.6|0
1653417000000|2022-05-24 18:30:00|2277.4|2267.4|2260.8|2250.8|2289.7|2279.7|2259.3|2249.3|0
1653417300000|2022-05-24 18:35:00|2261.8|2251.8|2249.7|2239.7|2269.5|2259.5|2243|2233|0
1653417600000|2022-05-24 18:40:00|2245.9|2235.9|2308.3|2298.3|2308.3|2298.3|2238|2228|0
1653417900000|2022-05-24 18:45:00|2307.5|2297.5|2331.6|2321.6|2341.2|2331.2|2302|2292|0
1653418200000|2022-05-24 18:50:00|2335|2325|2344.2|2334.2|2346.3|2336.3|2325.1|2315.1|0
1653418500000|2022-05-24 18:55:00|2345.5|2335.5|2327.2|2317.2|2355.3|2345.3|2324.6|2314.6|0
1653418800000|2022-05-24 19:00:00|2329.1|2319.1|2300.6|2290.6|2333.5|2323.5|2290.1|2280.1|0
1653419100000|2022-05-24 19:05:00|2301.9|2291.9|2302.7|2292.7|2307.7|2297.7|2279.2|2269.2|0
1653419400000|2022-05-24 19:10:00|2301.3|2291.3|2294.1|2284.1|2302.9|2292.9|2274|2264|0
1653419700000|2022-05-24 19:15:00|2290.1|2280.1|2304.7|2294.7|2309.4|2299.4|2276.3|2266.3|0
1653420000000|2022-05-24 19:20:00|2306|2296|2285.1|2275.1|2328.3|2318.3|2274.5|2264.5|0
1653420300000|2022-05-24 19:25:00|2283.8|2273.8|2274.4|2264.4|2295|2285|2261.4|2251.4|0
1653420600000|2022-05-24 19:30:00|2272.7|2262.7|2267|2257|2277.9|2267.9|2260.7|2250.7|0
1653420900000|2022-05-24 19:35:00|2264.8|2254.8|2196.6|2186.6|2264.8|2254.8|2176.8|2166.8|0
1653421200000|2022-05-24 19:40:00|2201.2|2191.2|2226.3|2216.3|2226.3|2216.3|2185.7|2175.7|0
1653421500000|2022-05-24 19:45:00|2225.7|2215.7|2217.4|2207.4|2229.1|2219.1|2187.2|2177.2|0
1653421800000|2022-05-24 19:50:00|2210.4|2200.4|2257.1|2247.1|2257.1|2247.1|2204|2194|0
1653422100000|2022-05-24 19:55:00|2254|2244|2229.4|2219.4|2264.7|2254.7|2229.4|2219.4|0
1653422400000|2022-05-24 20:00:00|2226.6|2216.6|2196.5|2186.5|2226.6|2216.6|2188.2|2178.2|0
1653422700000|2022-05-24 20:05:00|2194.4|2184.4|2206.3|2196.3|2210.3|2200.3|2193.5|2183.5|0
1653423000000|2022-05-24 20:10:00|2208.7|2198.7|2203.1|2193.1|2211.4|2201.4|2203.1|2193.1|0
1653485700000|2022-05-25 13:35:00|2217.1|2207.1|2187.7|2177.7|2234.3|2224.3|2164.6|2154.6|0
1653486000000|2022-05-25 13:40:00|2183.2|2173.2|2189.9|2179.9|2223.1|2213.1|2171.2|2161.2|0
1653486300000|2022-05-25 13:45:00|2184.6|2174.6|2247.8|2237.8|2251|2241|2151|2141|0
1653486600000|2022-05-25 13:50:00|2244.8|2234.8|2220.5|2210.5|2249.4|2239.4|2213.5|2203.5|0
1653486900000|2022-05-25 13:55:00|2219|2209|2197.8|2187.8|2230.5|2220.5|2185.6|2175.6|0
1653487200000|2022-05-25 14:00:00|2199.9|2189.9|2194.4|2184.4|2227.4|2217.4|2185.5|2175.5|0
1653487500000|2022-05-25 14:05:00|2200.5|2190.5|2225.7|2215.7|2248.1|2238.1|2200.5|2190.5|0
1653487800000|2022-05-25 14:10:00|2228.6|2218.6|2172.1|2162.1|2245.3|2235.3|2168.7|2158.7|0
1653488100000|2022-05-25 14:15:00|2172|2162|2161.9|2151.9|2192.7|2182.7|2145.6|2135.6|0
1653488400000|2022-05-25 14:20:00|2161.4|2151.4|2159.3|2149.3|2175.8|2165.8|2145.7|2135.7|0
1653488700000|2022-05-25 14:25:00|2154.8|2144.8|2118.5|2108.5|2156.6|2146.6|2118.4|2108.4|0
1653489000000|2022-05-25 14:30:00|2114.1|2104.1|2087.2|2077.2|2129.4|2119.4|2087.2|2077.2|0
1653489300000|2022-05-25 14:35:00|2086.2|2076.2|2092.9|2082.9|2102.5|2092.5|2078.6|2068.6|0
1653489600000|2022-05-25 14:40:00|2087.6|2077.6|2119.4|2109.4|2140.9|2130.9|2085.5|2075.5|0
1653489900000|2022-05-25 14:45:00|2118.6|2108.6|2145.2|2135.2|2163.4|2153.4|2113.3|2103.3|0
1653490200000|2022-05-25 14:50:00|2145.1|2135.1|2146.2|2136.2|2149|2139|2133.9|2123.9|0
1653490500000|2022-05-25 14:55:00|2144.1|2134.1|2128.1|2118.1|2148.2|2138.2|2120.2|2110.2|0
1653490800000|2022-05-25 15:00:00|2126.3|2116.3|2160.7|2150.7|2168.9|2158.9|2119.2|2109.2|0
1653491100000|2022-05-25 15:05:00|2158|2148|2133.6|2123.6|2163.3|2153.3|2122.2|2112.2|0
1653491400000|2022-05-25 15:10:00|2135.2|2125.2|2117.1|2107.1|2138.8|2128.8|2106.1|2096.1|0
1653491700000|2022-05-25 15:15:00|2117.3|2107.3|2124.8|2114.8|2130.5|2120.5|2105.7|2095.7|0
1653492000000|2022-05-25 15:20:00|2123.3|2113.3|2124|2114|2142.8|2132.8|2120.7|2110.7|0
1653492300000|2022-05-25 15:25:00|2122.7|2112.7|2138.2|2128.2|2141.1|2131.1|2122.7|2112.7|0
1653492600000|2022-05-25 15:30:00|2136.7|2126.7|2166.7|2156.7|2170.4|2160.4|2132.8|2122.8|0
1653492900000|2022-05-25 15:35:00|2167.8|2157.8|2168.9|2158.9|2191|2181|2161.9|2151.9|0
1653493200000|2022-05-25 15:40:00|2170|2160|2148.6|2138.6|2179.3|2169.3|2140.4|2130.4|0
1653493500000|2022-05-25 15:45:00|2152.4|2142.4|2144|2134|2158.9|2148.9|2135.1|2125.1|0
1653493800000|2022-05-25 15:50:00|2143.6|2133.6|2150.2|2140.2|2157.5|2147.5|2138.9|2128.9|0
1653494100000|2022-05-25 15:55:00|2152|2142|2152.7|2142.7|2153.4|2143.4|2128.9|2118.9|0
1653494400000|2022-05-25 16:00:00|2152.4|2142.4|2143.8|2133.8|2158|2148|2134.5|2124.5|0
1653494700000|2022-05-25 16:05:00|2144.1|2134.1|2165|2155|2171.4|2161.4|2135.2|2125.2|0
1653495000000|2022-05-25 16:10:00|2167.8|2157.8|2146|2136|2170.8|2160.8|2142.6|2132.6|0
1653495300000|2022-05-25 16:15:00|2147.1|2137.1|2162.8|2152.8|2171.8|2161.8|2143.1|2133.1|0
1653495600000|2022-05-25 16:20:00|2165.8|2155.8|2185.6|2175.6|2197.7|2187.7|2165.3|2155.3|0
1653495900000|2022-05-25 16:25:00|2184.5|2174.5|2196.1|2186.1|2213.4|2203.4|2183.9|2173.9|0
1653496200000|2022-05-25 16:30:00|2194.8|2184.8|2199.5|2189.5|2202.3|2192.3|2177.3|2167.3|0
1653496500000|2022-05-25 16:35:00|2201.1|2191.1|2206.2|2196.2|2216.6|2206.6|2195.3|2185.3|0
1653496800000|2022-05-25 16:40:00|2207.2|2197.2|2194.2|2184.2|2208.8|2198.8|2193.3|2183.3|0
1653497100000|2022-05-25 16:45:00|2192.9|2182.9|2173|2163|2197.8|2187.8|2168.6|2158.6|0
1653497400000|2022-05-25 16:50:00|2175.9|2165.9|2184.5|2174.5|2191.7|2181.7|2175.4|2165.4|0
1653497700000|2022-05-25 16:55:00|2185.5|2175.5|2167.1|2157.1|2198.5|2188.5|2163.1|2153.1|0
1653498000000|2022-05-25 17:00:00|2168.5|2158.5|2183.6|2173.6|2189.6|2179.6|2168.5|2158.5|0
1653498300000|2022-05-25 17:05:00|2183.4|2173.4|2181.7|2171.7|2192.7|2182.7|2175.3|2165.3|0
1653498600000|2022-05-25 17:10:00|2179.8|2169.8|2190.2|2180.2|2213.2|2203.2|2177.9|2167.9|0
1653498900000|2022-05-25 17:15:00|2189.4|2179.4|2191.4|2181.4|2195.5|2185.5|2175.1|2165.1|0
1653499200000|2022-05-25 17:20:00|2192.7|2182.7|2196|2186|2204.6|2194.6|2181.4|2171.4|0
1653499500000|2022-05-25 17:25:00|2195.5|2185.5|2177.3|2167.3|2202.9|2192.9|2169.7|2159.7|0
1653499800000|2022-05-25 17:30:00|2180.4|2170.4|2164.8|2154.8|2184|2174|2164.8|2154.8|0
1653500100000|2022-05-25 17:35:00|2167|2157|2154.9|2144.9|2169.1|2159.1|2143.1|2133.1|0
1653500400000|2022-05-25 17:40:00|2154.6|2144.6|2150.9|2140.9|2165.9|2155.9|2145.5|2135.5|0
1653500700000|2022-05-25 17:45:00|2150.2|2140.2|2140.9|2130.9|2157.6|2147.6|2139.4|2129.4|0
1653501000000|2022-05-25 17:50:00|2140.3|2130.3|2161|2151|2166.3|2156.3|2139.9|2129.9|0
1653501300000|2022-05-25 17:55:00|2161.7|2151.7|2160.1|2148.1|2171.2|2159.2|2151.4|2139.4|0
1653501600000|2022-05-25 18:00:00|2159.7|2147.7|2126.8|2114.8|2174.6|2162.6|2086|2074|0
1653501900000|2022-05-25 18:05:00|2128.3|2116.3|2180.3|2168.3|2235.9|2223.9|2111.2|2099.2|0
1653502200000|2022-05-25 18:10:00|2181.2|2169.2|2142|2130|2181.9|2169.9|2127.5|2115.5|0
1653502500000|2022-05-25 18:15:00|2139.5|2127.5|2126.2|2114.2|2152.2|2140.2|2090.6|2078.6|0
1653502800000|2022-05-25 18:20:00|2124.2|2112.2|2106|2094|2130.9|2118.9|2087.4|2075.4|0
1653503100000|2022-05-25 18:25:00|2108.9|2096.9|2069.1|2057.1|2113.6|2101.6|2064.5|2052.5|0
1653503400000|2022-05-25 18:30:00|2069.6|2057.6|2062.3|2050.3|2081.9|2069.9|2051.4|2039.4|0
1653503700000|2022-05-25 18:35:00|2060.7|2048.7|2087.2|2075.2|2089.9|2077.9|2051.2|2039.2|0
1653504000000|2022-05-25 18:40:00|2084.7|2072.7|2075.3|2063.3|2087.2|2075.2|2046.4|2034.4|0
1653504300000|2022-05-25 18:45:00|2072.9|2060.9|2080.8|2068.8|2081.5|2069.5|2061.2|2049.2|0
1653504600000|2022-05-25 18:50:00|2078.8|2066.8|2040.7|2028.7|2079.5|2067.5|2036.3|2024.3|0
1653504900000|2022-05-25 18:55:00|2037.9|2025.9|2041.5|2029.5|2048.6|2036.6|2034.2|2022.2|0
1653505200000|2022-05-25 19:00:00|2039|2027|1998.3|1986.3|2045.8|2033.8|1991.6|1979.6|0
1653505500000|2022-05-25 19:05:00|1999.5|1987.5|1990.6|1978.6|2011.4|1999.4|1985.5|1973.5|0
1653505800000|2022-05-25 19:10:00|1990.5|1978.5|1984.9|1972.9|1994.8|1982.8|1976.2|1964.2|0
1653506100000|2022-05-25 19:15:00|1983|1971|2007.5|1995.5|2014.8|2002.8|1982.4|1970.4|0
1653506400000|2022-05-25 19:20:00|2005.9|1993.9|2010.6|1998.6|2022.1|2010.1|1996.9|1984.9|0
1653506700000|2022-05-25 19:25:00|2009.4|1997.4|2019.7|2007.7|2021.6|2009.6|2003.9|1991.9|0
1653507000000|2022-05-25 19:30:00|2019|2007|2028.9|2016.9|2035|2023|2001.4|1989.4|0
1653507300000|2022-05-25 19:35:00|2029.2|2017.2|2046.6|2034.6|2055.8|2043.8|2029.2|2017.2|0
1653507600000|2022-05-25 19:40:00|2046.1|2034.1|2047.4|2035.4|2065.9|2053.9|2042.7|2030.7|0
1653507900000|2022-05-25 19:45:00|2047.6|2035.6|2062.2|2050.2|2073.8|2061.8|2047.6|2035.6|0
1653508200000|2022-05-25 19:50:00|2062.3|2050.3|2079.4|2066.4|2107|2094|2062.3|2050.3|0
1653508500000|2022-05-25 19:55:00|2080.3|2067.3|2068.4|2056.4|2084.3|2071.3|2057.1|2045.1|0
1653508800000|2022-05-25 20:00:00|2059.8|2047.8|2063|2051|2073.7|2061.7|2057.8|2045.8|0
1653509100000|2022-05-25 20:05:00|2062.7|2050.7|2099.8|2087.8|2101|2089|2060.3|2048.3|0
1653509400000|2022-05-25 20:10:00|2099.5|2087.5|2087|2075|2101.4|2089.4|2077.5|2065.5|0
1653572100000|2022-05-26 13:35:00|2030.1|2018.1|1978.6|1966.6|2030.1|2018.1|1954.7|1942.7|0
1653572400000|2022-05-26 13:40:00|1975.6|1963.6|1969.2|1957.2|1992.7|1980.7|1953|1941|0
1653572700000|2022-05-26 13:45:00|1964.6|1952.6|1941.3|1929.3|1985.3|1973.3|1930.3|1918.3|0
1653573000000|2022-05-26 13:50:00|1942.7|1930.7|1905.9|1893.9|1943.9|1931.9|1898.1|1886.1|0
1653573300000|2022-05-26 13:55:00|1908|1896|1896.3|1884.3|1919|1907|1885.8|1873.8|0
1653573600000|2022-05-26 14:00:00|1887.1|1875.1|1903.3|1891.3|1910.6|1898.6|1872|1860|0
1653573900000|2022-05-26 14:05:00|1903.2|1891.2|1887.1|1875.1|1912.9|1900.9|1873.5|1861.5|0
1653574200000|2022-05-26 14:10:00|1884.9|1872.9|1848.4|1836.4|1897.3|1885.3|1843.1|1831.1|0
1653574500000|2022-05-26 14:15:00|1847.2|1835.2|1829.3|1817.3|1856.8|1844.8|1829.3|1817.3|0
1653574800000|2022-05-26 14:20:00|1829.5|1817.5|1830.3|1818.3|1843.2|1831.2|1815.4|1803.4|0
1653575100000|2022-05-26 14:25:00|1830.1|1818.1|1853|1841|1853.4|1841.4|1828.5|1816.5|0
1653575400000|2022-05-26 14:30:00|1851.3|1839.3|1874.6|1862.6|1882.7|1870.7|1846|1834|0
1653575700000|2022-05-26 14:35:00|1876.3|1864.3|1853|1841|1876.3|1864.3|1850.6|1838.6|0
1653576000000|2022-05-26 14:40:00|1855.1|1843.1|1862.1|1850.1|1866.5|1854.5|1848|1836|0
1653576300000|2022-05-26 14:45:00|1862.6|1850.6|1840.2|1828.2|1876.5|1864.5|1837.8|1825.8|0
1653576600000|2022-05-26 14:50:00|1838|1826|1837.9|1825.9|1844.5|1832.5|1825.7|1813.7|0
1653576900000|2022-05-26 14:55:00|1837.1|1825.1|1815.3|1803.3|1842.7|1830.7|1814.5|1802.5|0
1653577200000|2022-05-26 15:00:00|1813.8|1801.8|1783.9|1771.9|1820.2|1808.2|1779.8|1767.8|0
1653577500000|2022-05-26 15:05:00|1783|1771|1795.9|1783.9|1797.3|1785.3|1779|1767|0
1653577800000|2022-05-26 15:10:00|1794.7|1782.7|1784.5|1772.5|1800.6|1788.6|1784.2|1772.2|0
1653578100000|2022-05-26 15:15:00|1784.4|1772.4|1789|1777|1792.1|1780.1|1777.4|1765.4|0
1653578400000|2022-05-26 15:20:00|1788.9|1776.9|1791.2|1779.2|1800.7|1788.7|1774.1|1762.1|0
1653578700000|2022-05-26 15:25:00|1789.7|1777.7|1805.2|1793.2|1809.8|1797.8|1785.5|1773.5|0
1653579000000|2022-05-26 15:30:00|1805.9|1793.9|1819.3|1807.3|1819.4|1807.4|1789.4|1777.4|0
1653579300000|2022-05-26 15:35:00|1822.5|1810.5|1798|1786|1827|1815|1794.8|1782.8|0
1653579600000|2022-05-26 15:40:00|1797.5|1785.5|1789.8|1777.8|1805.4|1793.4|1786.2|1774.2|0
1653579900000|2022-05-26 15:45:00|1787.6|1775.6|1803.2|1791.2|1815.2|1803.2|1785.6|1773.6|0
1653580200000|2022-05-26 15:50:00|1802.4|1790.4|1796.3|1784.3|1812.8|1800.8|1793.3|1781.3|0
1653580500000|2022-05-26 15:55:00|1794.5|1782.5|1781.9|1769.9|1795.7|1783.7|1775.1|1763.1|0
1653580800000|2022-05-26 16:00:00|1782|1770|1764.9|1752.9|1796.8|1784.8|1764.6|1752.6|0
1653581100000|2022-05-26 16:05:00|1766|1754|1769.7|1757.7|1774.1|1762.1|1764.1|1752.1|0
1653581400000|2022-05-26 16:10:00|1768.7|1756.7|1743.9|1731.9|1770|1758|1742.2|1730.2|0
1653581700000|2022-05-26 16:15:00|1744.3|1732.3|1733|1721|1749.8|1737.8|1732.7|1720.7|0
1653582000000|2022-05-26 16:20:00|1733.4|1721.4|1712.6|1700.6|1733.4|1721.4|1712.6|1700.6|0
1653582300000|2022-05-26 16:25:00|1712.1|1700.1|1709.5|1697.5|1723|1711|1709.1|1697.1|0
1653582600000|2022-05-26 16:30:00|1709.2|1697.2|1719.6|1707.6|1723.4|1711.4|1706.4|1694.4|0
1653582900000|2022-05-26 16:35:00|1719.9|1707.9|1712.6|1700.6|1727.7|1715.7|1711.2|1699.2|0
1653583200000|2022-05-26 16:40:00|1713.1|1701.1|1723.6|1711.6|1724.6|1712.6|1711.2|1699.2|0
1653583500000|2022-05-26 16:45:00|1723.8|1711.8|1712.3|1700.3|1729.2|1717.2|1709.1|1697.1|0
1653583800000|2022-05-26 16:50:00|1711.7|1699.7|1701.4|1689.4|1713.2|1701.2|1701.4|1689.4|0
1653584100000|2022-05-26 16:55:00|1701.7|1689.7|1696.4|1684.4|1706.3|1694.3|1693.9|1681.9|0
1653584400000|2022-05-26 17:00:00|1695.4|1683.4|1685.5|1673.5|1700.1|1688.1|1681.3|1669.3|0
1653584700000|2022-05-26 17:05:00|1685.3|1673.3|1678|1666|1690.5|1678.5|1678|1666|0
1653585000000|2022-05-26 17:10:00|1677|1665|1691.3|1679.3|1703.7|1691.7|1671.7|1659.7|0
1653585300000|2022-05-26 17:15:00|1690.5|1678.5|1700.2|1688.2|1705.6|1693.6|1690.5|1678.5|0
1653585600000|2022-05-26 17:20:00|1699.5|1687.5|1721|1709|1723.6|1711.6|1694.5|1682.5|0
1653585900000|2022-05-26 17:25:00|1720.8|1708.8|1721.7|1709.7|1728.4|1716.4|1708.6|1696.6|0
1653586200000|2022-05-26 17:30:00|1721.5|1709.5|1711.1|1699.1|1723.1|1711.1|1707.2|1695.2|0
1653586500000|2022-05-26 17:35:00|1711.4|1699.4|1713.7|1701.7|1721|1709|1711.4|1699.4|0
1653586800000|2022-05-26 17:40:00|1712.9|1700.9|1708.2|1696.2|1720.5|1708.5|1706.5|1694.5|0
1653587100000|2022-05-26 17:45:00|1708.5|1696.5|1703.1|1691.1|1710.6|1698.6|1697|1685|0
1653587400000|2022-05-26 17:50:00|1702.8|1690.8|1703.9|1691.9|1708.5|1696.5|1699|1687|0
1653587700000|2022-05-26 17:55:00|1703.8|1691.8|1694.3|1682.3|1722.4|1710.4|1690.1|1678.1|0
1653588000000|2022-05-26 18:00:00|1694.6|1682.6|1703.2|1691.2|1710.5|1698.5|1692.4|1680.4|0
1653588300000|2022-05-26 18:05:00|1703.3|1691.3|1702.3|1690.3|1717.2|1705.2|1699.5|1687.5|0
1653588600000|2022-05-26 18:10:00|1702.6|1690.6|1699.1|1687.1|1714|1702|1693.9|1681.9|0
1653588900000|2022-05-26 18:15:00|1699.5|1687.5|1698.2|1686.2|1702.1|1690.1|1690.4|1678.4|0
1653589200000|2022-05-26 18:20:00|1699.4|1687.4|1683.7|1671.7|1700|1688|1683.3|1671.3|0
1653589500000|2022-05-26 18:25:00|1683.8|1671.8|1697.4|1685.4|1700.1|1688.1|1682.3|1670.3|0
1653589800000|2022-05-26 18:30:00|1697.7|1685.7|1703.1|1691.1|1707.4|1695.4|1692.7|1680.7|0
1653590100000|2022-05-26 18:35:00|1704|1692|1709.8|1697.8|1723.9|1711.9|1701.7|1689.7|0
1653590400000|2022-05-26 18:40:00|1710.2|1698.2|1707.2|1695.2|1721.3|1709.3|1705.5|1693.5|0
1653590700000|2022-05-26 18:45:00|1706.7|1694.7|1712.6|1700.6|1716.4|1704.4|1703|1691|0
1653591000000|2022-05-26 18:50:00|1712.4|1700.4|1712.9|1700.9|1717.6|1705.6|1704.8|1692.8|0
1653591300000|2022-05-26 18:55:00|1712.3|1700.3|1706.5|1694.5|1714.5|1702.5|1700.1|1688.1|0
1653591600000|2022-05-26 19:00:00|1706.2|1694.2|1733.4|1721.4|1744.8|1732.8|1705.2|1693.2|0
1653591900000|2022-05-26 19:05:00|1733.8|1721.8|1718.2|1706.2|1736.2|1724.2|1712.1|1700.1|0
1653592200000|2022-05-26 19:10:00|1718.6|1706.6|1728.6|1716.6|1735.8|1723.8|1717.9|1705.9|0
1653592500000|2022-05-26 19:15:00|1730.1|1718.1|1754.8|1742.8|1770.9|1758.9|1724.1|1712.1|0
1653592800000|2022-05-26 19:20:00|1754.3|1742.3|1757.5|1745.5|1776.1|1764.1|1749.8|1737.8|0
1653593100000|2022-05-26 19:25:00|1757.6|1745.6|1752.7|1740.7|1769.7|1757.7|1744|1732|0
1653593400000|2022-05-26 19:30:00|1755.9|1743.9|1742.4|1730.4|1758.4|1746.4|1738.2|1726.2|0
1653593700000|2022-05-26 19:35:00|1743.4|1731.4|1732.4|1720.4|1752.2|1740.2|1730.9|1718.9|0
1653594000000|2022-05-26 19:40:00|1732.1|1720.1|1710.3|1698.3|1733.3|1721.3|1710.3|1698.3|0
1653594300000|2022-05-26 19:45:00|1709.1|1697.1|1691.8|1679.8|1714.6|1702.6|1690.7|1678.7|0
1653594600000|2022-05-26 19:50:00|1687.9|1675.9|1723.4|1711.4|1723.4|1711.4|1681.1|1669.1|0
1653594900000|2022-05-26 19:55:00|1721.4|1709.4|1736.4|1724.4|1739.4|1727.4|1716.6|1704.6|0
1653595200000|2022-05-26 20:00:00|1736.5|1724.5|1756.2|1744.2|1756.3|1744.3|1734.4|1722.4|0
1653595500000|2022-05-26 20:05:00|1756.1|1744.1|1757.6|1745.6|1765.2|1753.2|1754.4|1742.4|0
1653595800000|2022-05-26 20:10:00|1758.2|1746.2|1757.7|1745.7|1759.6|1747.6|1750.6|1738.6|0
1653658500000|2022-05-27 13:35:00|1567.7|1555.7|1527.2|1515.2|1568.2|1556.2|1519.4|1507.4|0
1653658800000|2022-05-27 13:40:00|1525.7|1513.7|1558.1|1546.1|1560.8|1548.8|1505|1493|0
1653659100000|2022-05-27 13:45:00|1560.4|1548.4|1518.1|1506.1|1563.2|1551.2|1507.2|1495.2|0
1653659400000|2022-05-27 13:50:00|1519.5|1507.5|1514.3|1502.3|1532.3|1520.3|1502.4|1490.4|0
1653659700000|2022-05-27 13:55:00|1512.1|1500.1|1496.5|1484.5|1518.2|1506.2|1485.2|1473.2|0
1653660000000|2022-05-27 14:00:00|1493.2|1481.2|1484|1472|1512.1|1500.1|1472|1460|0
1653660300000|2022-05-27 14:05:00|1480.3|1468.3|1478.6|1466.6|1500.7|1488.7|1473.2|1461.2|0
1653660600000|2022-05-27 14:10:00|1477.7|1465.7|1463.2|1451.2|1482|1470|1455.7|1443.7|0
1653660900000|2022-05-27 14:15:00|1461.7|1449.7|1457.7|1445.7|1465.6|1453.6|1450.5|1438.5|0
1653661200000|2022-05-27 14:20:00|1457.2|1445.2|1444.9|1432.9|1458.1|1446.1|1436.2|1424.2|0
1653661500000|2022-05-27 14:25:00|1443.9|1431.9|1453.9|1441.9|1455.5|1443.5|1440.1|1428.1|0
1653661800000|2022-05-27 14:30:00|1449.7|1437.7|1438.3|1426.3|1455.2|1443.2|1434.8|1422.8|0
1653662100000|2022-05-27 14:35:00|1438|1426|1435.3|1423.3|1438.6|1426.6|1424.7|1412.7|0
1653662400000|2022-05-27 14:40:00|1436.1|1424.1|1452.8|1440.8|1457.1|1445.1|1436|1424|0
1653662700000|2022-05-27 14:45:00|1452.3|1440.3|1453.5|1441.5|1472.6|1460.6|1451.1|1439.1|0
1653663000000|2022-05-27 14:50:00|1452.6|1440.6|1454.7|1442.7|1463.6|1451.6|1448.5|1436.5|0
1653663300000|2022-05-27 14:55:00|1454.4|1442.4|1483.7|1471.7|1489|1477|1452.1|1440.1|0
1653663600000|2022-05-27 15:00:00|1482.2|1470.2|1494.3|1482.3|1505.9|1493.9|1477.1|1465.1|0
1653663900000|2022-05-27 15:05:00|1494.8|1482.8|1470|1458|1498.9|1486.9|1468|1456|0
1653664200000|2022-05-27 15:10:00|1469|1457|1457.2|1445.2|1476.8|1464.8|1454.7|1442.7|0
1653664500000|2022-05-27 15:15:00|1458.4|1446.4|1454.1|1442.1|1466.3|1454.3|1446.4|1434.4|0
1653664800000|2022-05-27 15:20:00|1454.4|1442.4|1448.4|1436.4|1459.6|1447.6|1441.9|1429.9|0
1653665100000|2022-05-27 15:25:00|1448.7|1436.7|1454.5|1442.5|1469.5|1457.5|1448.7|1436.7|0
1653665400000|2022-05-27 15:30:00|1453.6|1441.6|1443.5|1431.5|1456.2|1444.2|1437.3|1425.3|0
1653665700000|2022-05-27 15:35:00|1445.9|1433.9|1448.1|1436.1|1453.1|1441.1|1440.2|1428.2|0
1653666000000|2022-05-27 15:40:00|1447.4|1435.4|1439.8|1427.8|1448.9|1436.9|1430.4|1418.4|0
1653666300000|2022-05-27 15:45:00|1437.9|1425.9|1429.9|1417.9|1442.6|1430.6|1424.5|1412.5|0
1653666600000|2022-05-27 15:50:00|1429.2|1417.2|1432.3|1420.3|1434.3|1422.3|1421.6|1409.6|0
1653666900000|2022-05-27 15:55:00|1432.5|1420.5|1425.8|1413.8|1438.4|1426.4|1424.7|1412.7|0
1653667200000|2022-05-27 16:00:00|1425.2|1413.2|1417.6|1405.6|1426.2|1414.2|1409.9|1397.9|0
1653667500000|2022-05-27 16:05:00|1417.2|1405.2|1420|1408|1423.3|1411.3|1413.5|1401.5|0
1653667800000|2022-05-27 16:10:00|1419.5|1407.5|1414.2|1402.2|1422.6|1410.6|1409.5|1397.5|0
1653668100000|2022-05-27 16:15:00|1414.9|1402.9|1431.9|1419.9|1442.8|1430.8|1414.7|1402.7|0
1653668400000|2022-05-27 16:20:00|1431.4|1419.4|1443.6|1431.6|1445.8|1433.8|1429|1417|0
1653668700000|2022-05-27 16:25:00|1445.8|1433.8|1438.3|1426.3|1446.7|1434.7|1431.4|1419.4|0
1653669000000|2022-05-27 16:30:00|1439.8|1427.8|1443.7|1431.7|1446.6|1434.6|1432.6|1420.6|0
1653669300000|2022-05-27 16:35:00|1445.5|1433.5|1446.7|1434.7|1456.3|1444.3|1439|1427|0
1653669600000|2022-05-27 16:40:00|1445.9|1433.9|1438.3|1426.3|1446|1434|1431.6|1419.6|0
1653669900000|2022-05-27 16:45:00|1437.5|1425.5|1453.4|1441.4|1453.4|1441.4|1435.4|1423.4|0
1653670200000|2022-05-27 16:50:00|1452.3|1440.3|1435.4|1423.4|1457.5|1445.5|1433.2|1421.2|0
1653670500000|2022-05-27 16:55:00|1435.9|1423.9|1433.3|1421.3|1435.9|1423.9|1426.3|1414.3|0
1653670800000|2022-05-27 17:00:00|1433.6|1421.6|1431.4|1419.4|1441.3|1429.3|1426.5|1414.5|0
1653671100000|2022-05-27 17:05:00|1431.8|1419.8|1423.7|1411.7|1436.7|1424.7|1422.1|1410.1|0
1653671400000|2022-05-27 17:10:00|1423.6|1411.6|1424.9|1412.9|1434.7|1422.7|1422|1410|0
1653671700000|2022-05-27 17:15:00|1425.4|1413.4|1422|1410|1431|1419|1420.8|1408.8|0
1653672000000|2022-05-27 17:20:00|1421.8|1409.8|1427.2|1415.2|1435.5|1423.5|1419.7|1407.7|0
1653672300000|2022-05-27 17:25:00|1425.3|1413.3|1429.1|1417.1|1435.7|1423.7|1423.3|1411.3|0
1653672600000|2022-05-27 17:30:00|1427.8|1415.8|1437.8|1425.8|1438.7|1426.7|1421|1409|0
1653672900000|2022-05-27 17:35:00|1438.7|1426.7|1438.9|1426.9|1442.3|1430.3|1428.2|1416.2|0
1653673200000|2022-05-27 17:40:00|1438.1|1426.1|1445.9|1433.9|1447.1|1435.1|1433.9|1421.9|0
1653673500000|2022-05-27 17:45:00|1445|1433|1436|1424|1449.5|1437.5|1432.8|1420.8|0
1653673800000|2022-05-27 17:50:00|1436.8|1424.8|1429.9|1417.9|1438.2|1426.2|1428.5|1416.5|0
1653674100000|2022-05-27 17:55:00|1429.2|1417.2|1430.5|1418.5|1436.3|1424.3|1428.6|1416.6|0
1653674400000|2022-05-27 18:00:00|1428.6|1416.6|1431.5|1419.5|1440.7|1428.7|1427.9|1415.9|0
1653674700000|2022-05-27 18:05:00|1431.7|1419.7|1429.4|1417.4|1444.4|1432.4|1429.4|1417.4|0
1653675000000|2022-05-27 18:10:00|1429.5|1417.5|1431.7|1419.7|1435.8|1423.8|1427|1415|0
1653675300000|2022-05-27 18:15:00|1432.2|1420.2|1420.2|1408.2|1432.3|1420.3|1419.6|1407.6|0
1653675600000|2022-05-27 18:20:00|1419.9|1407.9|1415.1|1403.1|1422.7|1410.7|1414.5|1402.5|0
1653675900000|2022-05-27 18:25:00|1414.9|1402.9|1421.9|1409.9|1425.7|1413.7|1414.3|1402.3|0
1653676200000|2022-05-27 18:30:00|1422.3|1410.3|1414.9|1402.9|1424|1412|1414.9|1402.9|0
1653676500000|2022-05-27 18:35:00|1414.6|1402.6|1415.6|1403.6|1421.3|1409.3|1404.3|1392.3|0
1653676800000|2022-05-27 18:40:00|1416.2|1404.2|1411.3|1399.3|1427|1415|1410.1|1398.1|0
1653677100000|2022-05-27 18:45:00|1411.7|1399.7|1409.1|1397.1|1417.3|1405.3|1407.9|1395.9|0
1653677400000|2022-05-27 18:50:00|1410.1|1398.1|1411.7|1399.7|1414.6|1402.6|1405.1|1393.1|0
1653677700000|2022-05-27 18:55:00|1410.4|1398.4|1402.6|1390.6|1410.8|1398.8|1401.2|1389.2|0
1653678000000|2022-05-27 19:00:00|1403.3|1391.3|1397.1|1385.1|1411.5|1399.5|1396.6|1384.6|0
1653678300000|2022-05-27 19:05:00|1397.2|1385.2|1377.1|1365.1|1397.4|1385.4|1375.9|1363.9|0
1653678600000|2022-05-27 19:10:00|1376.8|1364.8|1378.5|1366.5|1384.5|1372.5|1376|1364|0
1653678900000|2022-05-27 19:15:00|1377.8|1365.8|1374.4|1362.4|1388.7|1376.7|1374.2|1362.2|0
1653679200000|2022-05-27 19:20:00|1374.7|1362.7|1367.7|1355.7|1375.5|1363.5|1366.8|1354.8|0
1653679500000|2022-05-27 19:25:00|1366.8|1354.8|1367|1355|1367.8|1355.8|1362.2|1350.2|0
1653679800000|2022-05-27 19:30:00|1368.5|1356.5|1377.2|1365.2|1377.4|1365.4|1362.2|1350.2|0
1653680100000|2022-05-27 19:35:00|1379|1367|1386.2|1374.2|1395.4|1383.4|1379|1367|0
1653680400000|2022-05-27 19:40:00|1387.3|1375.3|1373.5|1361.5|1394.8|1382.8|1372.2|1360.2|0
1653680700000|2022-05-27 19:45:00|1372.1|1360.1|1388.5|1376.5|1401.3|1389.3|1372|1360|0
1653681000000|2022-05-27 19:50:00|1379.8|1367.8|1373.4|1361.4|1397.9|1385.9|1369.3|1357.3|0
1653681300000|2022-05-27 19:55:00|1371.9|1359.9|1342.8|1330.8|1374.3|1362.3|1342.6|1330.6|0
1653681600000|2022-05-27 20:00:00|1343.5|1331.5|1343.7|1331.7|1350|1338|1339.4|1327.4|0
1653681900000|2022-05-27 20:05:00|1344.9|1332.9|1328.3|1316.3|1344.9|1332.9|1328.3|1316.3|0
1653682200000|2022-05-27 20:10:00|1328.9|1316.9|1330.3|1318.3|1334.7|1322.7|1323.5|1311.5|0
1654004100000|2022-05-31 13:35:00|1437.5|1427.5|1451.8|1441.8|1461.4|1451.4|1417.5|1407.5|0
1654004400000|2022-05-31 13:40:00|1459.5|1449.5|1476.3|1466.3|1495.3|1485.3|1457.8|1447.8|0
1654004700000|2022-05-31 13:45:00|1477.8|1467.8|1473.7|1463.7|1477.8|1467.8|1432|1422|0
1654005000000|2022-05-31 13:50:00|1471.3|1461.3|1478.6|1468.6|1490.9|1480.9|1451.1|1441.1|0
1654005300000|2022-05-31 13:55:00|1479.2|1469.2|1462.7|1452.7|1479.6|1469.6|1442.1|1432.1|0
1654005600000|2022-05-31 14:00:00|1467|1457|1507.9|1497.9|1507.9|1497.9|1450.4|1440.4|0
1654005900000|2022-05-31 14:05:00|1507.5|1497.5|1533|1523|1533|1523|1491.1|1481.1|0
1654006200000|2022-05-31 14:10:00|1534.7|1524.7|1488.9|1478.9|1534.7|1524.7|1488|1478|0
1654006500000|2022-05-31 14:15:00|1485|1475|1468.9|1458.9|1492.3|1482.3|1468.9|1458.9|0
1654006800000|2022-05-31 14:20:00|1467.5|1457.5|1444.9|1434.9|1467.5|1457.5|1428.6|1418.6|0
1654007100000|2022-05-31 14:25:00|1442.5|1432.5|1452.8|1442.8|1454.5|1444.5|1426.8|1416.8|0
1654007400000|2022-05-31 14:30:00|1455.3|1445.3|1427.4|1417.4|1455.3|1445.3|1398.8|1388.8|0
1654007700000|2022-05-31 14:35:00|1430|1420|1422|1412|1442.2|1432.2|1415.7|1405.7|0
1654008000000|2022-05-31 14:40:00|1419.8|1409.8|1391.1|1381.1|1426.6|1416.6|1384.7|1374.7|0
1654008300000|2022-05-31 14:45:00|1389.4|1379.4|1408.7|1398.7|1412.1|1402.1|1375.5|1365.5|0
1654008600000|2022-05-31 14:50:00|1410.2|1400.2|1391.8|1381.8|1413|1403|1388.5|1378.5|0
1654008900000|2022-05-31 14:55:00|1389.4|1379.4|1399.2|1389.2|1411.3|1401.3|1386.9|1376.9|0
1654009200000|2022-05-31 15:00:00|1398.2|1388.2|1374.9|1364.9|1400|1390|1370.3|1360.3|0
1654009500000|2022-05-31 15:05:00|1373.7|1363.7|1416.2|1406.2|1426.6|1416.6|1366.2|1356.2|0
1654009800000|2022-05-31 15:10:00|1414.2|1404.2|1436.8|1426.8|1438.1|1428.1|1409.9|1399.9|0
1654010100000|2022-05-31 15:15:00|1438.7|1428.7|1435.1|1425.1|1442|1432|1420.9|1410.9|0
1654010400000|2022-05-31 15:20:00|1435.8|1425.8|1432.9|1422.9|1440.3|1430.3|1413.3|1403.3|0
1654010700000|2022-05-31 15:25:00|1430.3|1420.3|1429.3|1419.3|1439.4|1429.4|1412.5|1402.5|0
1654011000000|2022-05-31 15:30:00|1433.3|1423.3|1428.8|1418.8|1450.5|1440.5|1420.4|1410.4|0
1654011300000|2022-05-31 15:35:00|1431.9|1421.9|1390.3|1380.3|1435|1425|1390.3|1380.3|0
1654011600000|2022-05-31 15:40:00|1390|1380|1386.7|1376.7|1406.1|1396.1|1377.2|1367.2|0
1654011900000|2022-05-31 15:45:00|1387|1377|1355|1345|1387|1377|1350.6|1340.6|0
1654012200000|2022-05-31 15:50:00|1356.9|1346.9|1324.9|1314.9|1356.9|1346.9|1321.5|1311.5|0
1654012500000|2022-05-31 15:55:00|1324.3|1314.3|1313.1|1303.1|1324.3|1314.3|1302.4|1292.4|0
1654012800000|2022-05-31 16:00:00|1313.9|1303.9|1275.3|1265.3|1314.2|1304.2|1275.1|1265.1|0
1654013100000|2022-05-31 16:05:00|1274.6|1264.6|1291.8|1281.8|1292.7|1282.7|1274.6|1264.6|0
1654013400000|2022-05-31 16:10:00|1290.8|1280.8|1315.8|1305.8|1315.8|1305.8|1287.2|1277.2|0
1654013700000|2022-05-31 16:15:00|1317.3|1307.3|1328.1|1318.1|1342.8|1332.8|1309.4|1299.4|0
1654014000000|2022-05-31 16:20:00|1325.7|1315.7|1343.6|1333.6|1356.8|1346.8|1325.7|1315.7|0
1654014300000|2022-05-31 16:25:00|1343.8|1333.8|1317|1307|1344.6|1334.6|1317|1307|0
1654014600000|2022-05-31 16:30:00|1314.9|1304.9|1314.8|1304.8|1326|1316|1314.8|1304.8|0
1654014900000|2022-05-31 16:35:00|1313.9|1303.9|1286.8|1276.8|1313.9|1303.9|1285.6|1275.6|0
1654015200000|2022-05-31 16:40:00|1285.8|1275.8|1279.4|1269.4|1289.6|1279.6|1270.8|1260.8|0
1654015500000|2022-05-31 16:45:00|1280.2|1270.2|1284.8|1274.8|1293.4|1283.4|1270.6|1260.6|0
1654015800000|2022-05-31 16:50:00|1284.9|1274.9|1279.2|1269.2|1289.4|1279.4|1275.7|1265.7|0
1654016100000|2022-05-31 16:55:00|1279.8|1269.8|1288|1278|1291.7|1281.7|1267.1|1257.1|0
1654016400000|2022-05-31 17:00:00|1290.5|1280.5|1315.6|1305.6|1324.7|1314.7|1282.6|1272.6|0
1654016700000|2022-05-31 17:05:00|1313.4|1303.4|1281.1|1271.1|1313.8|1303.8|1274.7|1264.7|0
1654017000000|2022-05-31 17:10:00|1282.4|1272.4|1298.1|1288.1|1306|1296|1282.4|1272.4|0
1654017300000|2022-05-31 17:15:00|1297.1|1287.1|1330.7|1320.7|1337.2|1327.2|1297.1|1287.1|0
1654017600000|2022-05-31 17:20:00|1329.2|1319.2|1338|1328|1342.9|1332.9|1326.4|1316.4|0
1654017900000|2022-05-31 17:25:00|1338.1|1328.1|1341.4|1331.4|1356.3|1346.3|1324.2|1314.2|0
1654018200000|2022-05-31 17:30:00|1343.4|1333.4|1312.8|1302.8|1349.6|1339.6|1312.2|1302.2|0
1654018500000|2022-05-31 17:35:00|1313.6|1303.6|1323.3|1313.3|1332.4|1322.4|1304.3|1294.3|0
1654018800000|2022-05-31 17:40:00|1322.5|1312.5|1308.8|1298.8|1328.1|1318.1|1308.4|1298.4|0
1654019100000|2022-05-31 17:45:00|1310.7|1300.7|1310.3|1300.3|1321.1|1311.1|1301.8|1291.8|0
1654019400000|2022-05-31 17:50:00|1310.7|1300.7|1286.7|1276.7|1313.7|1303.7|1276.2|1266.2|0
1654019700000|2022-05-31 17:55:00|1285.9|1275.9|1259.6|1249.6|1288|1278|1259.6|1249.6|0
1654020000000|2022-05-31 18:00:00|1265.8|1255.8|1269.6|1259.6|1279.5|1269.5|1256.2|1246.2|0
1654020300000|2022-05-31 18:05:00|1274.5|1264.5|1263.5|1253.5|1287|1277|1260.4|1250.4|0
1654020600000|2022-05-31 18:10:00|1264.2|1254.2|1268.5|1258.5|1276.1|1266.1|1258.9|1248.9|0
1654020900000|2022-05-31 18:15:00|1269.4|1259.4|1259.7|1249.7|1273.2|1263.2|1259.6|1249.6|0
1654021200000|2022-05-31 18:20:00|1257.4|1247.4|1279.1|1269.1|1294.7|1284.7|1255.7|1245.7|0
1654021500000|2022-05-31 18:25:00|1278.6|1268.6|1286.9|1276.9|1299.8|1289.8|1277.3|1267.3|0
1654021800000|2022-05-31 18:30:00|1285.2|1275.2|1296.6|1286.6|1302.7|1292.7|1278.8|1268.8|0
1654022100000|2022-05-31 18:35:00|1296.1|1286.1|1295.2|1285.2|1302.5|1292.5|1286.6|1276.6|0
1654022400000|2022-05-31 18:40:00|1295.8|1285.8|1335.5|1325.5|1337.8|1327.8|1293.5|1283.5|0
1654022700000|2022-05-31 18:45:00|1339.2|1329.2|1367.4|1357.4|1382.1|1372.1|1337.5|1327.5|0
1654023000000|2022-05-31 18:50:00|1369.2|1359.2|1393.8|1383.8|1393.8|1383.8|1356.6|1346.6|0
1654023300000|2022-05-31 18:55:00|1392.4|1382.4|1384.2|1374.2|1413.1|1403.1|1379|1369|0
1654023600000|2022-05-31 19:00:00|1386.2|1376.2|1385|1375|1409.9|1399.9|1374.8|1364.8|0
1654023900000|2022-05-31 19:05:00|1384.7|1374.7|1349.9|1339.9|1398|1388|1345.1|1335.1|0
1654024200000|2022-05-31 19:10:00|1351.5|1341.5|1348.7|1338.7|1370.4|1360.4|1347.5|1337.5|0
1654024500000|2022-05-31 19:15:00|1343|1333|1338.9|1328.9|1343.3|1333.3|1313.3|1303.3|0
1654024800000|2022-05-31 19:20:00|1338.4|1328.4|1316.7|1306.7|1339.5|1329.5|1308.1|1298.1|0
1654025100000|2022-05-31 19:25:00|1317.1|1307.1|1311.5|1301.5|1325.4|1315.4|1305.5|1295.5|0
1654025400000|2022-05-31 19:30:00|1312.1|1302.1|1281.8|1271.8|1312.1|1302.1|1277.3|1267.3|0
1654025700000|2022-05-31 19:35:00|1281.2|1271.2|1293|1283|1302.4|1292.4|1278.5|1268.5|0
1654026000000|2022-05-31 19:40:00|1292.2|1282.2|1323.7|1313.7|1324.6|1314.6|1283|1273|0
1654026300000|2022-05-31 19:45:00|1327.7|1317.7|1327|1317|1338.6|1328.6|1305.8|1295.8|0
1654026600000|2022-05-31 19:50:00|1311|1301|1346.5|1336.5|1352.3|1342.3|1284.6|1274.6|0
1654026900000|2022-05-31 19:55:00|1343.5|1333.5|1368.2|1358.2|1378.4|1368.4|1343.5|1333.5|0
1654027200000|2022-05-31 20:00:00|1376.4|1366.4|1371|1361|1376.4|1366.4|1349.7|1339.7|0
1654027500000|2022-05-31 20:05:00|1370.5|1360.5|1375.9|1365.9|1381.4|1371.4|1370.4|1360.4|0
1654027800000|2022-05-31 20:10:00|1375.5|1365.5|1369|1359|1375.5|1365.5|1353.8|1343.8|0
1654090500000|2022-06-01 13:35:00|1231.1|1221.1|1254.7|1244.7|1254.7|1244.7|1209.7|1199.7|0
1654090800000|2022-06-01 13:40:00|1255.4|1245.4|1247.7|1237.7|1265.1|1255.1|1234.4|1224.4|0
1654091100000|2022-06-01 13:45:00|1241.6|1231.6|1249.3|1239.3|1261.7|1251.7|1213.9|1203.9|0
1654091400000|2022-06-01 13:50:00|1248.5|1238.5|1209.2|1199.2|1256.6|1246.6|1209.2|1199.2|0
1654091700000|2022-06-01 13:55:00|1206.1|1196.1|1215.4|1205.4|1228.9|1218.9|1202.6|1192.6|0
1654092000000|2022-06-01 14:00:00|1215|1205|1243.2|1233.2|1281.4|1271.4|1207|1197|0
1654092300000|2022-06-01 14:05:00|1241.9|1231.9|1309|1299|1321|1311|1241.9|1231.9|0
1654092600000|2022-06-01 14:10:00|1306.2|1296.2|1323.3|1313.3|1335.3|1325.3|1296.4|1286.4|0
1654092900000|2022-06-01 14:15:00|1327.2|1317.2|1388.7|1378.7|1391|1381|1327.2|1317.2|0
1654093200000|2022-06-01 14:20:00|1390.8|1380.8|1379.1|1369.1|1390.8|1380.8|1361|1351|0
1654093500000|2022-06-01 14:25:00|1378.1|1368.1|1401.5|1391.5|1407.1|1397.1|1363.5|1353.5|0
1654093800000|2022-06-01 14:30:00|1404.1|1394.1|1426.1|1416.1|1426.1|1416.1|1377.6|1367.6|0
1654094100000|2022-06-01 14:35:00|1430.1|1420.1|1417.3|1407.3|1454.9|1444.9|1414.9|1404.9|0
1654094400000|2022-06-01 14:40:00|1410.9|1400.9|1388.3|1378.3|1415.9|1405.9|1383.2|1373.2|0
1654094700000|2022-06-01 14:45:00|1388.2|1378.2|1408.5|1398.5|1409.7|1399.7|1380.6|1370.6|0
1654095000000|2022-06-01 14:50:00|1410.5|1400.5|1362.4|1352.4|1418.3|1408.3|1359.3|1349.3|0
1654095300000|2022-06-01 14:55:00|1367.6|1357.6|1373|1363|1374.6|1364.6|1354.9|1344.9|0
1654095600000|2022-06-01 15:00:00|1375.3|1365.3|1401.7|1391.7|1417|1407|1374.7|1364.7|0
1654095900000|2022-06-01 15:05:00|1403.1|1393.1|1423.5|1413.5|1423.5|1413.5|1391.5|1381.5|0
1654096200000|2022-06-01 15:10:00|1422.6|1412.6|1409.8|1399.8|1424.5|1414.5|1395.1|1385.1|0
1654096500000|2022-06-01 15:15:00|1410.9|1400.9|1439.7|1429.7|1455.3|1445.3|1404.5|1394.5|0
1654096800000|2022-06-01 15:20:00|1444.9|1434.9|1471.1|1461.1|1484.1|1474.1|1444.9|1434.9|0
1654097100000|2022-06-01 15:25:00|1470.7|1460.7|1455.9|1445.9|1487.3|1477.3|1455.9|1445.9|0
1654097400000|2022-06-01 15:30:00|1456.6|1446.6|1470.8|1460.8|1475.4|1465.4|1447.8|1437.8|0
1654097700000|2022-06-01 15:35:00|1472.4|1462.4|1473.4|1463.4|1493.2|1483.2|1466|1456|0
1654098000000|2022-06-01 15:40:00|1478.5|1468.5|1505.6|1495.6|1506.1|1496.1|1474.9|1464.9|0
1654098300000|2022-06-01 15:45:00|1506.9|1496.9|1500.3|1490.3|1510.3|1500.3|1481.2|1471.2|0
1654098600000|2022-06-01 15:50:00|1501.2|1491.2|1486.1|1476.1|1508.5|1498.5|1484.8|1474.8|0
1654098900000|2022-06-01 15:55:00|1484.1|1474.1|1503.4|1493.4|1506.2|1496.2|1478.7|1468.7|0
1654099200000|2022-06-01 16:00:00|1504.6|1494.6|1534.3|1524.3|1542.3|1532.3|1501.5|1491.5|0
1654099500000|2022-06-01 16:05:00|1536.6|1526.6|1523.4|1513.4|1537.2|1527.2|1508.9|1498.9|0
1654099800000|2022-06-01 16:10:00|1524.4|1514.4|1522.8|1512.8|1553.3|1543.3|1522.6|1512.6|0
1654100100000|2022-06-01 16:15:00|1523.4|1513.4|1502.9|1492.9|1527.6|1517.6|1499.8|1489.8|0
1654100400000|2022-06-01 16:20:00|1509.5|1499.5|1500.5|1490.5|1510.5|1500.5|1496.3|1486.3|0
1654100700000|2022-06-01 16:25:00|1501.5|1491.5|1530.9|1520.9|1530.9|1520.9|1498.7|1488.7|0
1654101000000|2022-06-01 16:30:00|1533.8|1523.8|1499.4|1489.4|1533.8|1523.8|1488.1|1478.1|0
1654101300000|2022-06-01 16:35:00|1501|1491|1510|1500|1523.4|1513.4|1494.5|1484.5|0
1654101600000|2022-06-01 16:40:00|1511.8|1501.8|1530.4|1520.4|1531.1|1521.1|1498.8|1488.8|0
1654101900000|2022-06-01 16:45:00|1533|1523|1543|1533|1555.6|1545.6|1524.8|1514.8|0
1654102200000|2022-06-01 16:50:00|1543.1|1533.1|1516.2|1506.2|1553.9|1543.9|1516.2|1506.2|0
1654102500000|2022-06-01 16:55:00|1518.3|1508.3|1515.9|1505.9|1528|1518|1507.6|1497.6|0
1654102800000|2022-06-01 17:00:00|1515.5|1505.5|1513.8|1503.8|1522.4|1512.4|1500.6|1490.6|0
1654103100000|2022-06-01 17:05:00|1514.5|1504.5|1476.7|1466.7|1515.6|1505.6|1476.7|1466.7|0
1654103400000|2022-06-01 17:10:00|1478.4|1468.4|1493.9|1483.9|1497.9|1487.9|1466.5|1456.5|0
1654103700000|2022-06-01 17:15:00|1493.3|1483.3|1485.2|1475.2|1496.5|1486.5|1473.8|1463.8|0
1654104000000|2022-06-01 17:20:00|1485.1|1475.1|1500.6|1490.6|1507.3|1497.3|1471.1|1461.1|0
1654104300000|2022-06-01 17:25:00|1499.2|1489.2|1496.1|1486.1|1499.4|1489.4|1478.8|1468.8|0
1654104600000|2022-06-01 17:30:00|1496|1486|1489.4|1479.4|1518.1|1508.1|1486.9|1476.9|0
1654104900000|2022-06-01 17:35:00|1489.3|1479.3|1467.8|1457.8|1492.4|1482.4|1460.4|1450.4|0
1654105200000|2022-06-01 17:40:00|1469.9|1459.9|1461.4|1451.4|1476.4|1466.4|1458.6|1448.6|0
1654105500000|2022-06-01 17:45:00|1458.7|1448.7|1470.4|1460.4|1478.5|1468.5|1453.5|1443.5|0
1654105800000|2022-06-01 17:50:00|1473|1463|1489.2|1479.2|1489.4|1479.4|1462.1|1452.1|0
1654106100000|2022-06-01 17:55:00|1491.2|1481.2|1465.1|1455.1|1491.2|1481.2|1446.7|1436.7|0
1654106400000|2022-06-01 18:00:00|1466.1|1456.1|1447.7|1437.7|1470.6|1460.6|1445.9|1435.9|0
1654106700000|2022-06-01 18:05:00|1451.7|1441.7|1444.5|1434.5|1464.9|1454.9|1439|1429|0
1654107000000|2022-06-01 18:10:00|1445.9|1435.9|1440.3|1430.3|1458.8|1448.8|1431.9|1421.9|0
1654107300000|2022-06-01 18:15:00|1439.1|1429.1|1445.2|1435.2|1455.4|1445.4|1426.1|1416.1|0
1654107600000|2022-06-01 18:20:00|1442.7|1432.7|1397|1387|1451.6|1441.6|1393.9|1383.9|0
1654107900000|2022-06-01 18:25:00|1397.8|1387.8|1383.5|1373.5|1400.9|1390.9|1371.9|1361.9|0
1654108200000|2022-06-01 18:30:00|1379.1|1369.1|1377.5|1367.5|1388.1|1378.1|1374.5|1364.5|0
1654108500000|2022-06-01 18:35:00|1378.7|1368.7|1387.3|1377.3|1387.3|1377.3|1364.2|1354.2|0
1654108800000|2022-06-01 18:40:00|1388.6|1378.6|1363.1|1353.1|1390.6|1380.6|1361.6|1351.6|0
1654109100000|2022-06-01 18:45:00|1360.1|1350.1|1378.5|1368.5|1385.2|1375.2|1357.6|1347.6|0
1654109400000|2022-06-01 18:50:00|1378.6|1368.6|1400.6|1390.6|1402.1|1392.1|1378.6|1368.6|0
1654109700000|2022-06-01 18:55:00|1401.1|1391.1|1403.5|1393.5|1416.1|1406.1|1388.2|1378.2|0
1654110000000|2022-06-01 19:00:00|1403.6|1393.6|1415.6|1405.6|1430.1|1420.1|1393.5|1383.5|0
1654110300000|2022-06-01 19:05:00|1418.5|1408.5|1397|1387|1418.5|1408.5|1388.4|1378.4|0
1654110600000|2022-06-01 19:10:00|1400.4|1390.4|1371.7|1361.7|1404.7|1394.7|1366.7|1356.7|0
1654110900000|2022-06-01 19:15:00|1372.8|1362.8|1372.8|1362.8|1384.9|1374.9|1353.3|1343.3|0
1654111200000|2022-06-01 19:20:00|1372.9|1362.9|1375.9|1365.9|1381|1371|1362.2|1352.2|0
1654111500000|2022-06-01 19:25:00|1374.5|1364.5|1389.7|1379.7|1396.1|1386.1|1374.5|1364.5|0
1654111800000|2022-06-01 19:30:00|1394.5|1384.5|1413.1|1403.1|1417.5|1407.5|1394.5|1384.5|0
1654112100000|2022-06-01 19:35:00|1414.5|1404.5|1386.8|1376.8|1424.7|1414.7|1386.8|1376.8|0
1654112400000|2022-06-01 19:40:00|1386.3|1376.3|1393.8|1383.8|1393.8|1383.8|1368.4|1358.4|0
1654112700000|2022-06-01 19:45:00|1397|1387|1384.8|1374.8|1407.5|1397.5|1377.6|1367.6|0
1654113000000|2022-06-01 19:50:00|1371.2|1361.2|1437.5|1427.5|1438.1|1428.1|1371.2|1361.2|0
1654113300000|2022-06-01 19:55:00|1436.3|1426.3|1459.8|1449.8|1466.2|1456.2|1430.4|1420.4|0
1654113600000|2022-06-01 20:00:00|1463.6|1453.6|1461.5|1451.5|1467.5|1457.5|1449.7|1439.7|0
1654113900000|2022-06-01 20:05:00|1463.4|1453.4|1471.9|1461.9|1479.1|1469.1|1462.7|1452.7|0
1654114200000|2022-06-01 20:10:00|1469|1459|1466.5|1456.5|1477.7|1467.7|1464.5|1454.5|0
1654176900000|2022-06-02 13:35:00|1510|1500|1501.9|1491.9|1549.1|1539.1|1499.4|1489.4|0
1654177200000|2022-06-02 13:40:00|1503.9|1493.9|1467.6|1457.6|1528.3|1518.3|1467.6|1457.6|0
1654177500000|2022-06-02 13:45:00|1468.8|1458.8|1442.1|1432.1|1492|1482|1442.1|1432.1|0
1654177800000|2022-06-02 13:50:00|1443.8|1433.8|1468|1458|1470.3|1460.3|1442.3|1432.3|0
1654178100000|2022-06-02 13:55:00|1469.7|1459.7|1475.9|1465.9|1519.1|1509.1|1469.7|1459.7|0
1654178400000|2022-06-02 14:00:00|1482.1|1472.1|1454.7|1444.7|1491.9|1481.9|1430.2|1420.2|0
1654178700000|2022-06-02 14:05:00|1447.8|1437.8|1466.1|1456.1|1477.1|1467.1|1441.9|1431.9|0
1654179000000|2022-06-02 14:10:00|1465.1|1455.1|1394|1384|1469.5|1459.5|1381.1|1371.1|0
1654179300000|2022-06-02 14:15:00|1396.4|1386.4|1444.3|1434.3|1445.6|1435.6|1390.3|1380.3|0
1654179600000|2022-06-02 14:20:00|1444.1|1434.1|1498|1488|1502.8|1492.8|1433.4|1423.4|0
1654179900000|2022-06-02 14:25:00|1500.1|1490.1|1484.6|1474.6|1510.6|1500.6|1479.2|1469.2|0
1654180200000|2022-06-02 14:30:00|1485.9|1475.9|1464.8|1454.8|1491.5|1481.5|1450.3|1440.3|0
1654180500000|2022-06-02 14:35:00|1464.5|1454.5|1441.3|1431.3|1476.3|1466.3|1439.7|1429.7|0
1654180800000|2022-06-02 14:40:00|1436|1426|1434.6|1424.6|1452.9|1442.9|1423.5|1413.5|0
1654181100000|2022-06-02 14:45:00|1435.4|1425.4|1422|1412|1451.6|1441.6|1416.3|1406.3|0
1654181400000|2022-06-02 14:50:00|1422.9|1412.9|1427.9|1417.9|1440.4|1430.4|1408.8|1398.8|0
1654181700000|2022-06-02 14:55:00|1428.9|1418.9|1412.4|1402.4|1433.5|1423.5|1407.8|1397.8|0
1654182000000|2022-06-02 15:00:00|1410.7|1400.7|1375.6|1365.6|1417.3|1407.3|1366.4|1356.4|0
1654182300000|2022-06-02 15:05:00|1375.4|1365.4|1365.9|1355.9|1384.1|1374.1|1363.2|1353.2|0
1654182600000|2022-06-02 15:10:00|1364.9|1354.9|1328.8|1318.8|1366.1|1356.1|1325.7|1315.7|0
1654182900000|2022-06-02 15:15:00|1327.5|1317.5|1342|1332|1348.8|1338.8|1323.2|1313.2|0
1654183200000|2022-06-02 15:20:00|1341.1|1331.1|1339|1329|1352.5|1342.5|1333.8|1323.8|0
1654183500000|2022-06-02 15:25:00|1337.1|1327.1|1337.7|1327.7|1354|1344|1327.9|1317.9|0
1654183800000|2022-06-02 15:30:00|1335.2|1325.2|1345|1335|1364.8|1354.8|1334.3|1324.3|0
1654184100000|2022-06-02 15:35:00|1344.4|1334.4|1356.2|1346.2|1366.2|1356.2|1344.4|1334.4|0
1654184400000|2022-06-02 15:40:00|1354.9|1344.9|1321.3|1311.3|1358|1348|1313.1|1303.1|0
1654184700000|2022-06-02 15:45:00|1320.7|1310.7|1292|1282|1326.3|1316.3|1291.6|1281.6|0
1654185000000|2022-06-02 15:50:00|1291.7|1281.7|1302.1|1292.1|1304.3|1294.3|1283.3|1273.3|0
1654185300000|2022-06-02 15:55:00|1299.8|1289.8|1320.7|1310.7|1324.4|1314.4|1298|1288|0
1654185600000|2022-06-02 16:00:00|1316.2|1306.2|1306.2|1296.2|1327.5|1317.5|1306.2|1296.2|0
1654185900000|2022-06-02 16:05:00|1308.1|1298.1|1311.9|1301.9|1320.6|1310.6|1306|1296|0
1654186200000|2022-06-02 16:10:00|1311.5|1301.5|1305.8|1295.8|1315.5|1305.5|1299.4|1289.4|0
1654186500000|2022-06-02 16:15:00|1306.9|1296.9|1284|1274|1306.9|1296.9|1283.7|1273.7|0
1654186800000|2022-06-02 16:20:00|1284.7|1274.7|1254.6|1244.6|1290.4|1280.4|1254.6|1244.6|0
1654187100000|2022-06-02 16:25:00|1255.6|1245.6|1248.1|1238.1|1262.3|1252.3|1246.9|1236.9|0
1654187400000|2022-06-02 16:30:00|1244|1234|1241.2|1231.2|1252.6|1242.6|1235.8|1225.8|0
1654187700000|2022-06-02 16:35:00|1241.5|1231.5|1223|1213|1243.6|1233.6|1222.3|1212.3|0
1654188000000|2022-06-02 16:40:00|1222.5|1212.5|1242.9|1232.9|1251.2|1241.2|1221.1|1211.1|0
1654188300000|2022-06-02 16:45:00|1239.8|1229.8|1238.8|1228.8|1243.8|1233.8|1231.5|1221.5|0
1654188600000|2022-06-02 16:50:00|1239.4|1229.4|1217.2|1207.2|1241.5|1231.5|1216.1|1206.1|0
1654188900000|2022-06-02 16:55:00|1218.7|1208.7|1230.8|1220.8|1237.9|1227.9|1218.7|1208.7|0
1654189200000|2022-06-02 17:00:00|1227.2|1217.2|1215.4|1205.4|1237|1227|1213.9|1203.9|0
1654189500000|2022-06-02 17:05:00|1215|1205|1221.8|1211.8|1224.5|1214.5|1212.3|1202.3|0
1654189800000|2022-06-02 17:10:00|1224.5|1214.5|1242.6|1232.6|1250.1|1240.1|1216.8|1206.8|0
1654190100000|2022-06-02 17:15:00|1240.3|1230.3|1222.2|1212.2|1248.7|1238.7|1220.5|1210.5|0
1654190400000|2022-06-02 17:20:00|1222.1|1212.1|1221.6|1211.6|1229.4|1219.4|1212.7|1202.7|0
1654190700000|2022-06-02 17:25:00|1223|1213|1217|1207|1235|1225|1213.3|1203.3|0
1654191000000|2022-06-02 17:30:00|1216.9|1206.9|1203.9|1193.9|1222.3|1212.3|1202.7|1192.7|0
1654191300000|2022-06-02 17:35:00|1202.5|1192.5|1202.5|1192.5|1212.7|1202.7|1202.2|1192.2|0
1654191600000|2022-06-02 17:40:00|1202.8|1192.8|1191.3|1181.3|1213.8|1203.8|1190.1|1180.1|0
1654191900000|2022-06-02 17:45:00|1190.1|1180.1|1189.1|1179.1|1197.8|1187.8|1187.2|1177.2|0
1654192200000|2022-06-02 17:50:00|1188.3|1178.3|1193.5|1183.5|1198.8|1188.8|1186.4|1176.4|0
1654192500000|2022-06-02 17:55:00|1195|1185|1187|1177|1205.5|1195.5|1184.3|1174.3|0
1654192800000|2022-06-02 18:00:00|1186.5|1176.5|1174.5|1164.5|1192.1|1182.1|1170.7|1160.7|0
1654193100000|2022-06-02 18:05:00|1173.1|1163.1|1166.2|1156.2|1176.2|1166.2|1162.8|1152.8|0
1654193400000|2022-06-02 18:10:00|1166|1156|1156.4|1146.4|1176|1166|1155.7|1145.7|0
1654193700000|2022-06-02 18:15:00|1155.6|1145.6|1159.2|1149.2|1166.7|1156.7|1155.6|1145.6|0
1654194000000|2022-06-02 18:20:00|1159.4|1149.4|1160.2|1150.2|1164.1|1154.1|1153.7|1143.7|0
1654194300000|2022-06-02 18:25:00|1161|1151|1170.9|1160.9|1179.5|1169.5|1160.5|1150.5|0
1654194600000|2022-06-02 18:30:00|1170.4|1160.4|1156.5|1146.5|1171.2|1161.2|1154.3|1144.3|0
1654194900000|2022-06-02 18:35:00|1156.7|1146.7|1157.3|1147.3|1164.8|1154.8|1153.4|1143.4|0
1654195200000|2022-06-02 18:40:00|1158.2|1148.2|1162.4|1152.4|1172.4|1162.4|1155.7|1145.7|0
1654195500000|2022-06-02 18:45:00|1161.1|1151.1|1173.6|1163.6|1173.6|1163.6|1156.8|1146.8|0
1654195800000|2022-06-02 18:50:00|1174|1164|1169.3|1159.3|1181.3|1171.3|1158.7|1148.7|0
1654196100000|2022-06-02 18:55:00|1170.7|1160.7|1197.8|1187.8|1200|1190|1166.4|1156.4|0
1654196400000|2022-06-02 19:00:00|1199|1189|1183.9|1173.9|1205.4|1195.4|1177|1167|0
1654196700000|2022-06-02 19:05:00|1183.6|1173.6|1179.6|1169.6|1187.8|1177.8|1172.8|1162.8|0
1654197000000|2022-06-02 19:10:00|1184.5|1174.5|1169.8|1159.8|1185.6|1175.6|1165.3|1155.3|0
1654197300000|2022-06-02 19:15:00|1168.9|1158.9|1168.4|1158.4|1176.2|1166.2|1159|1149|0
1654197600000|2022-06-02 19:20:00|1168.3|1158.3|1171.6|1161.6|1183.8|1173.8|1165.2|1155.2|0
1654197900000|2022-06-02 19:25:00|1173.5|1163.5|1196.7|1186.7|1207.6|1197.6|1161.4|1151.4|0
1654198200000|2022-06-02 19:30:00|1198.8|1188.8|1182.4|1172.4|1199.4|1189.4|1179.8|1169.8|0
1654198500000|2022-06-02 19:35:00|1182.6|1172.6|1179.1|1169.1|1183.1|1173.1|1168.4|1158.4|0
1654198800000|2022-06-02 19:40:00|1178.7|1168.7|1162.4|1152.4|1182.9|1172.9|1162.4|1152.4|0
1654199100000|2022-06-02 19:45:00|1164.2|1154.2|1157.4|1147.4|1175.7|1165.7|1155.8|1145.8|0
1654199400000|2022-06-02 19:50:00|1160.9|1150.9|1136|1126|1162.2|1152.2|1131.9|1121.9|0
1654199700000|2022-06-02 19:55:00|1136.9|1126.9|1127.8|1117.8|1144.9|1134.9|1122.6|1112.6|0
1654200000000|2022-06-02 20:00:00|1124|1114|1134.3|1124.3|1138.5|1128.5|1124|1114|0
1654200300000|2022-06-02 20:05:00|1135.1|1125.1|1137.6|1127.6|1141.1|1131.1|1128.9|1118.9|0
1654200600000|2022-06-02 20:10:00|1137.3|1127.3|1145.1|1135.1|1148.6|1138.6|1136|1126|0
1654200900000|2022-06-02 20:15:00|1143.4|1133.4|1143.4|1133.4|1143.4|1133.4|1143.4|1133.4|0
1654263300000|2022-06-03 13:35:00|1303.4|1293.4|1341|1331|1373.1|1363.1|1300.6|1290.6|0
1654263600000|2022-06-03 13:40:00|1335.5|1325.5|1387|1377|1389|1379|1317.5|1307.5|0
1654263900000|2022-06-03 13:45:00|1390.1|1380.1|1360.5|1350.5|1400.5|1390.5|1353|1343|0
1654264200000|2022-06-03 13:50:00|1351.6|1341.6|1359.6|1349.6|1385.3|1375.3|1344.1|1334.1|0
1654264500000|2022-06-03 13:55:00|1354.7|1344.7|1318.9|1308.9|1356.2|1346.2|1312.5|1302.5|0
1654264800000|2022-06-03 14:00:00|1312.6|1302.6|1325.6|1315.6|1334.8|1324.8|1283.9|1273.9|0
1654265100000|2022-06-03 14:05:00|1329.4|1319.4|1331|1321|1358.8|1348.8|1301.6|1291.6|0
1654265400000|2022-06-03 14:10:00|1337.7|1327.7|1345.9|1335.9|1375.8|1365.8|1325|1315|0
1654265700000|2022-06-03 14:15:00|1347.1|1337.1|1344.9|1334.9|1359.9|1349.9|1322.9|1312.9|0
1654266000000|2022-06-03 14:20:00|1348.8|1338.8|1356.8|1346.8|1381.3|1371.3|1330.3|1320.3|0
1654266300000|2022-06-03 14:25:00|1360|1350|1371.9|1361.9|1386.2|1376.2|1354.5|1344.5|0
1654266600000|2022-06-03 14:30:00|1374.6|1364.6|1376.9|1366.9|1399.6|1389.6|1371.1|1361.1|0
1654266900000|2022-06-03 14:35:00|1378.9|1368.9|1426.9|1416.9|1435.5|1425.5|1376.8|1366.8|0
1654267200000|2022-06-03 14:40:00|1427.8|1417.8|1415.1|1405.1|1440.1|1430.1|1415|1405|0
1654267500000|2022-06-03 14:45:00|1417.1|1407.1|1407.9|1397.9|1425.7|1415.7|1397.1|1387.1|0
1654267800000|2022-06-03 14:50:00|1408.5|1398.5|1428|1418|1431.2|1421.2|1404.9|1394.9|0
1654268100000|2022-06-03 14:55:00|1428.1|1418.1|1439|1429|1442.2|1432.2|1417.8|1407.8|0
1654268400000|2022-06-03 15:00:00|1443.8|1433.8|1465.7|1455.7|1471.5|1461.5|1436.4|1426.4|0
1654268700000|2022-06-03 15:05:00|1463.4|1453.4|1472.3|1462.3|1476.6|1466.6|1461.4|1451.4|0
1654269000000|2022-06-03 15:10:00|1472.9|1462.9|1491.4|1481.4|1501|1491|1472.5|1462.5|0
1654269300000|2022-06-03 15:15:00|1493.5|1483.5|1481.9|1471.9|1497.8|1487.8|1474.9|1464.9|0
1654269600000|2022-06-03 15:20:00|1483.7|1473.7|1491|1481|1492.5|1482.5|1475.7|1465.7|0
1654269900000|2022-06-03 15:25:00|1493.8|1483.8|1486.8|1476.8|1502.9|1492.9|1482.8|1472.8|0
1654270200000|2022-06-03 15:30:00|1487.2|1477.2|1466.9|1456.9|1490|1480|1462.8|1452.8|0
1654270500000|2022-06-03 15:35:00|1464.5|1454.5|1449.2|1439.2|1468.5|1458.5|1435.3|1425.3|0
1654270800000|2022-06-03 15:40:00|1450.7|1440.7|1458|1448|1466.3|1456.3|1446.6|1436.6|0
1654271100000|2022-06-03 15:45:00|1457.8|1447.8|1471|1461|1476.1|1466.1|1454.2|1444.2|0
1654271400000|2022-06-03 15:50:00|1473.3|1463.3|1478.7|1468.7|1483.7|1473.7|1464.2|1454.2|0
1654271700000|2022-06-03 15:55:00|1474.4|1464.4|1460.1|1450.1|1479|1469|1456.7|1446.7|0
1654272000000|2022-06-03 16:00:00|1464.5|1454.5|1435.5|1425.5|1464.5|1454.5|1428.9|1418.9|0
1654272300000|2022-06-03 16:05:00|1435.8|1425.8|1463.9|1453.9|1463.9|1453.9|1430|1420|0
1654272600000|2022-06-03 16:10:00|1458.9|1448.9|1460.3|1450.3|1472.4|1462.4|1453.6|1443.6|0
1654272900000|2022-06-03 16:15:00|1458.5|1448.5|1478|1468|1478.3|1468.3|1441.1|1431.1|0
1654273200000|2022-06-03 16:20:00|1477.1|1467.1|1433.4|1423.4|1479.6|1469.6|1425.3|1415.3|0
1654273500000|2022-06-03 16:25:00|1433.3|1423.3|1435.4|1425.4|1450.5|1440.5|1430.3|1420.3|0
1654273800000|2022-06-03 16:30:00|1435.6|1425.6|1444.7|1434.7|1450.3|1440.3|1431.1|1421.1|0
1654274100000|2022-06-03 16:35:00|1445.8|1435.8|1421.7|1411.7|1448.7|1438.7|1416.8|1406.8|0
1654274400000|2022-06-03 16:40:00|1423.1|1413.1|1430.5|1420.5|1436.5|1426.5|1418.4|1408.4|0
1654274700000|2022-06-03 16:45:00|1428|1418|1418.5|1408.5|1434|1424|1413.5|1403.5|0
1654275000000|2022-06-03 16:50:00|1419.9|1409.9|1416.8|1406.8|1439.9|1429.9|1416.2|1406.2|0
1654275300000|2022-06-03 16:55:00|1416.5|1406.5|1403|1393|1417.9|1407.9|1397.3|1387.3|0
1654275600000|2022-06-03 17:00:00|1403.5|1393.5|1368.8|1358.8|1405.9|1395.9|1364.4|1354.4|0
1654275900000|2022-06-03 17:05:00|1369.6|1359.6|1383.7|1373.7|1393|1383|1365.9|1355.9|0
1654276200000|2022-06-03 17:10:00|1383|1373|1406|1396|1407.1|1397.1|1376.9|1366.9|0
1654276500000|2022-06-03 17:15:00|1405.1|1395.1|1444.2|1434.2|1449.6|1439.6|1405.1|1395.1|0
1654276800000|2022-06-03 17:20:00|1444.8|1434.8|1430.4|1420.4|1445.8|1435.8|1430.4|1420.4|0
1654277100000|2022-06-03 17:25:00|1430.9|1420.9|1433.1|1423.1|1442.8|1432.8|1427|1417|0
1654277400000|2022-06-03 17:30:00|1434.7|1424.7|1441.2|1431.2|1456.8|1446.8|1433.7|1423.7|0
1654277700000|2022-06-03 17:35:00|1439.9|1429.9|1436.9|1426.9|1446.3|1436.3|1424.4|1414.4|0
1654278000000|2022-06-03 17:40:00|1436.5|1426.5|1463.7|1453.7|1472.2|1462.2|1436.5|1426.5|0
1654278300000|2022-06-03 17:45:00|1462.6|1452.6|1451.1|1441.1|1468.3|1458.3|1451.1|1441.1|0
1654278600000|2022-06-03 17:50:00|1450.6|1440.6|1456.6|1446.6|1458.4|1448.4|1446.7|1436.7|0
1654278900000|2022-06-03 17:55:00|1458.3|1448.3|1456.5|1446.5|1461.9|1451.9|1448.1|1438.1|0
1654279200000|2022-06-03 18:00:00|1459.9|1449.9|1446.6|1436.6|1469.2|1459.2|1441|1431|0
1654279500000|2022-06-03 18:05:00|1447|1437|1443.5|1433.5|1454.6|1444.6|1437.5|1427.5|0
1654279800000|2022-06-03 18:10:00|1444.5|1434.5|1436.5|1426.5|1450.3|1440.3|1433.8|1423.8|0
1654280100000|2022-06-03 18:15:00|1435|1425|1424.3|1414.3|1450.2|1440.2|1423.1|1413.1|0
1654280400000|2022-06-03 18:20:00|1423|1413|1433.7|1423.7|1443|1433|1423|1413|0
1654280700000|2022-06-03 18:25:00|1434.2|1424.2|1410.2|1400.2|1438.5|1428.5|1409|1399|0
1654281000000|2022-06-03 18:30:00|1408|1398|1431.2|1421.2|1434.8|1424.8|1406.2|1396.2|0
1654281300000|2022-06-03 18:35:00|1430.2|1420.2|1450.3|1440.3|1458.2|1448.2|1428.5|1418.5|0
1654281600000|2022-06-03 18:40:00|1449.8|1439.8|1440.4|1430.4|1456.9|1446.9|1440.4|1430.4|0
1654281900000|2022-06-03 18:45:00|1440.9|1430.9|1435.5|1425.5|1448.6|1438.6|1432.8|1422.8|0
1654282200000|2022-06-03 18:50:00|1434.9|1424.9|1434.4|1424.4|1442.4|1432.4|1428.4|1418.4|0
1654282500000|2022-06-03 18:55:00|1436.9|1426.9|1431.8|1421.8|1439.4|1429.4|1422.4|1412.4|0
1654282800000|2022-06-03 19:00:00|1430.8|1420.8|1432.6|1422.6|1448.2|1438.2|1423.6|1413.6|0
1654283100000|2022-06-03 19:05:00|1434|1424|1462.3|1452.3|1470.5|1460.5|1432.2|1422.2|0
1654283400000|2022-06-03 19:10:00|1464.1|1454.1|1487.2|1477.2|1487.2|1477.2|1454.5|1444.5|0
1654283700000|2022-06-03 19:15:00|1490.7|1480.7|1485|1475|1495.3|1485.3|1482.1|1472.1|0
1654284000000|2022-06-03 19:20:00|1481.3|1471.3|1483.8|1473.8|1494.2|1484.2|1476.3|1466.3|0
1654284300000|2022-06-03 19:25:00|1484.4|1474.4|1457.6|1447.6|1487.5|1477.5|1456.7|1446.7|0
1654284600000|2022-06-03 19:30:00|1456.7|1446.7|1463.7|1453.7|1472.7|1462.7|1456.5|1446.5|0
1654284900000|2022-06-03 19:35:00|1464.9|1454.9|1461.5|1451.5|1471.7|1461.7|1443.1|1433.1|0
1654285200000|2022-06-03 19:40:00|1460.7|1450.7|1476|1466|1478.3|1468.3|1449|1439|0
1654285500000|2022-06-03 19:45:00|1472.8|1462.8|1461.7|1451.7|1489|1479|1449.3|1439.3|0
1654285800000|2022-06-03 19:50:00|1477.4|1467.4|1450.5|1440.5|1483.8|1473.8|1444.2|1434.2|0
1654286100000|2022-06-03 19:55:00|1441.5|1431.5|1456|1446|1462.6|1452.6|1438.5|1428.5|0
1654286400000|2022-06-03 20:00:00|1451.8|1441.8|1465.9|1455.9|1470.2|1460.2|1451.8|1441.8|0
1654286700000|2022-06-03 20:05:00|1463.8|1453.8|1453.9|1443.9|1466.4|1456.4|1451.2|1441.2|0
1654287000000|2022-06-03 20:10:00|1452.6|1442.6|1443.7|1433.7|1453.8|1443.8|1442.6|1432.6|0
1654522500000|2022-06-06 13:35:00|1288.2|1278.2|1293.2|1283.2|1315.2|1305.2|1288.2|1278.2|0
1654522800000|2022-06-06 13:40:00|1294.8|1284.8|1278.4|1268.4|1302.1|1292.1|1251.9|1241.9|0
1654523100000|2022-06-06 13:45:00|1274.8|1264.8|1313|1303|1334.3|1324.3|1272|1262|0
1654523400000|2022-06-06 13:50:00|1312.9|1302.9|1294.8|1284.8|1331.5|1321.5|1286.7|1276.7|0
1654523700000|2022-06-06 13:55:00|1295.8|1285.8|1261.6|1251.6|1314.5|1304.5|1261.5|1251.5|0
1654524000000|2022-06-06 14:00:00|1255.5|1245.5|1220.6|1210.6|1259.4|1249.4|1212.7|1202.7|0
1654524300000|2022-06-06 14:05:00|1222.4|1212.4|1223.6|1213.6|1228.9|1218.9|1201.5|1191.5|0
1654524600000|2022-06-06 14:10:00|1222.2|1212.2|1220|1210|1237|1227|1209.7|1199.7|0
1654524900000|2022-06-06 14:15:00|1217.5|1207.5|1240.1|1230.1|1254.3|1244.3|1215.8|1205.8|0
1654525200000|2022-06-06 14:20:00|1242|1232|1236.9|1226.9|1253|1243|1231.6|1221.6|0
1654525500000|2022-06-06 14:25:00|1242.1|1232.1|1228.4|1218.4|1250.8|1240.8|1215.4|1205.4|0
1654525800000|2022-06-06 14:30:00|1223.6|1213.6|1218.1|1208.1|1233.2|1223.2|1209|1199|0
1654526100000|2022-06-06 14:35:00|1217.2|1207.2|1213.6|1203.6|1230.7|1220.7|1210.1|1200.1|0
1654526400000|2022-06-06 14:40:00|1210.9|1200.9|1215.6|1205.6|1242.1|1232.1|1207.6|1197.6|0
1654526700000|2022-06-06 14:45:00|1214.8|1204.8|1215.2|1205.2|1231.2|1221.2|1213.9|1203.9|0
1654527000000|2022-06-06 14:50:00|1214.7|1204.7|1235.2|1225.2|1237.8|1227.8|1205|1195|0
1654527300000|2022-06-06 14:55:00|1234|1224|1229.8|1219.8|1245.1|1235.1|1229.2|1219.2|0
1654527600000|2022-06-06 15:00:00|1224.8|1214.8|1239.3|1229.3|1241.1|1231.1|1217.9|1207.9|0
1654527900000|2022-06-06 15:05:00|1239.5|1229.5|1278.9|1268.9|1280.3|1270.3|1231.5|1221.5|0
1654528200000|2022-06-06 15:10:00|1283.3|1273.3|1315.5|1305.5|1322.4|1312.4|1281.8|1271.8|0
1654528500000|2022-06-06 15:15:00|1319.4|1309.4|1368.8|1358.8|1370.4|1360.4|1315|1305|0
1654528800000|2022-06-06 15:20:00|1371.3|1361.3|1364.2|1354.2|1375|1365|1350.6|1340.6|0
1654529100000|2022-06-06 15:25:00|1363.9|1353.9|1349.5|1339.5|1369.9|1359.9|1343|1333|0
1654529400000|2022-06-06 15:30:00|1351.4|1341.4|1364.5|1354.5|1370.5|1360.5|1342.7|1332.7|0
1654529700000|2022-06-06 15:35:00|1368.8|1358.8|1363.7|1353.7|1377.1|1367.1|1346.9|1336.9|0
1654530000000|2022-06-06 15:40:00|1363|1353|1337.5|1327.5|1364.5|1354.5|1336.8|1326.8|0
1654530300000|2022-06-06 15:45:00|1336.5|1326.5|1350.5|1340.5|1350.5|1340.5|1324.2|1314.2|0
1654530600000|2022-06-06 15:50:00|1350.3|1340.3|1342.2|1332.2|1353|1343|1331.4|1321.4|0
1654530900000|2022-06-06 15:55:00|1341.3|1331.3|1342.2|1332.2|1349.3|1339.3|1332.8|1322.8|0
1654531200000|2022-06-06 16:00:00|1342.9|1332.9|1413.4|1403.4|1423.4|1413.4|1341.2|1331.2|0
1654531500000|2022-06-06 16:05:00|1413|1403|1432.1|1422.1|1432.1|1422.1|1404.2|1394.2|0
1654531800000|2022-06-06 16:10:00|1432.5|1422.5|1441.2|1431.2|1450.9|1440.9|1428.8|1418.8|0
1654532100000|2022-06-06 16:15:00|1446.5|1436.5|1432.4|1422.4|1449.1|1439.1|1425.8|1415.8|0
1654532400000|2022-06-06 16:20:00|1434|1424|1443.8|1433.8|1444.3|1434.3|1423.5|1413.5|0
1654532700000|2022-06-06 16:25:00|1445.2|1435.2|1446.9|1436.9|1455.1|1445.1|1429.9|1419.9|0
1654533000000|2022-06-06 16:30:00|1448.7|1438.7|1437.2|1427.2|1473.7|1463.7|1437.2|1427.2|0
1654533300000|2022-06-06 16:35:00|1438.8|1428.8|1419|1409|1441.8|1431.8|1418.4|1408.4|0
1654533600000|2022-06-06 16:40:00|1419.2|1409.2|1416.2|1406.2|1427.8|1417.8|1409.9|1399.9|0
1654533900000|2022-06-06 16:45:00|1415.7|1405.7|1413.2|1403.2|1419|1409|1406.3|1396.3|0
1654534200000|2022-06-06 16:50:00|1413.8|1403.8|1412.6|1402.6|1426.1|1416.1|1409.8|1399.8|0
1654534500000|2022-06-06 16:55:00|1412.1|1402.1|1403.8|1393.8|1415.1|1405.1|1395.7|1385.7|0
1654534800000|2022-06-06 17:00:00|1402.7|1392.7|1412.7|1402.7|1415.3|1405.3|1400.5|1390.5|0
1654535100000|2022-06-06 17:05:00|1413.7|1403.7|1407.3|1397.3|1414.6|1404.6|1399.9|1389.9|0
1654535400000|2022-06-06 17:10:00|1407.2|1397.2|1425.4|1415.4|1436.7|1426.7|1405.3|1395.3|0
1654535700000|2022-06-06 17:15:00|1427.3|1417.3|1433.1|1423.1|1446.3|1436.3|1422.5|1412.5|0
1654536000000|2022-06-06 17:20:00|1435.1|1425.1|1429.4|1419.4|1451.4|1441.4|1422.5|1412.5|0
1654536300000|2022-06-06 17:25:00|1432.8|1422.8|1423.4|1413.4|1436.4|1426.4|1420.6|1410.6|0
1654536600000|2022-06-06 17:30:00|1423.9|1413.9|1411.8|1401.8|1426.7|1416.7|1402.6|1392.6|0
1654536900000|2022-06-06 17:35:00|1412.8|1402.8|1377.6|1367.6|1418|1408|1371.6|1361.6|0
1654537200000|2022-06-06 17:40:00|1375.9|1365.9|1363.1|1353.1|1381.7|1371.7|1358.5|1348.5|0
1654537500000|2022-06-06 17:45:00|1362.6|1352.6|1358.5|1348.5|1374.1|1364.1|1353.6|1343.6|0
1654537800000|2022-06-06 17:50:00|1355.7|1345.7|1347.2|1337.2|1359.7|1349.7|1339|1329|0
1654538100000|2022-06-06 17:55:00|1347.7|1337.7|1330.8|1320.8|1347.7|1337.7|1330.8|1320.8|0
1654538400000|2022-06-06 18:00:00|1330.3|1320.3|1336.2|1326.2|1341.6|1331.6|1327.9|1317.9|0
1654538700000|2022-06-06 18:05:00|1336|1326|1342.8|1332.8|1356.8|1346.8|1334.1|1324.1|0
1654539000000|2022-06-06 18:10:00|1343.5|1333.5|1354.7|1344.7|1356|1346|1337.9|1327.9|0
1654539300000|2022-06-06 18:15:00|1353.7|1343.7|1357.8|1347.8|1367|1357|1349.8|1339.8|0
1654539600000|2022-06-06 18:20:00|1358.1|1348.1|1394.8|1384.8|1405.6|1395.6|1358.1|1348.1|0
1654539900000|2022-06-06 18:25:00|1395.2|1385.2|1410.9|1400.9|1420.3|1410.3|1392.7|1382.7|0
1654540200000|2022-06-06 18:30:00|1414.3|1404.3|1410.9|1400.9|1420.4|1410.4|1404.7|1394.7|0
1654540500000|2022-06-06 18:35:00|1410|1400|1428|1418|1433.2|1423.2|1404.3|1394.3|0
1654540800000|2022-06-06 18:40:00|1424.9|1414.9|1410.6|1400.6|1428.3|1418.3|1406.1|1396.1|0
1654541100000|2022-06-06 18:45:00|1409.7|1399.7|1413.1|1403.1|1416.5|1406.5|1397.5|1387.5|0
1654541400000|2022-06-06 18:50:00|1413.8|1403.8|1418.2|1408.2|1449.6|1439.6|1413.8|1403.8|0
1654541700000|2022-06-06 18:55:00|1419.4|1409.4|1418.6|1408.6|1426.9|1416.9|1401.2|1391.2|0
1654542000000|2022-06-06 19:00:00|1420.1|1410.1|1417|1407|1429.3|1419.3|1401.6|1391.6|0
1654542300000|2022-06-06 19:05:00|1421|1411|1427.4|1417.4|1437.5|1427.5|1412.1|1402.1|0
1654542600000|2022-06-06 19:10:00|1428.8|1418.8|1426.6|1416.6|1439|1429|1417.4|1407.4|0
1654542900000|2022-06-06 19:15:00|1427.6|1417.6|1449.2|1439.2|1449.2|1439.2|1413.7|1403.7|0
1654543200000|2022-06-06 19:20:00|1450.6|1440.6|1440.2|1430.2|1465.3|1455.3|1433|1423|0
1654543500000|2022-06-06 19:25:00|1441.4|1431.4|1442.4|1432.4|1447.7|1437.7|1434.9|1424.9|0
1654543800000|2022-06-06 19:30:00|1443|1433|1440.1|1430.1|1448|1438|1427.5|1417.5|0
1654544100000|2022-06-06 19:35:00|1438.8|1428.8|1451.1|1441.1|1465.4|1455.4|1437.7|1427.7|0
1654544400000|2022-06-06 19:40:00|1454.2|1444.2|1418.2|1408.2|1457.6|1447.6|1410.9|1400.9|0
1654544700000|2022-06-06 19:45:00|1416|1406|1432.7|1422.7|1442.7|1432.7|1410.4|1400.4|0
1654545000000|2022-06-06 19:50:00|1432.8|1422.8|1399|1389|1432.8|1422.8|1398.1|1388.1|0
1654545300000|2022-06-06 19:55:00|1402.5|1392.5|1407.8|1397.8|1418.9|1408.9|1390.7|1380.7|0
1654545600000|2022-06-06 20:00:00|1408.5|1398.5|1422.1|1412.1|1425.4|1415.4|1404.6|1394.6|0
1654545900000|2022-06-06 20:05:00|1421.8|1411.8|1418.9|1408.9|1422.1|1412.1|1413.3|1403.3|0
1654546200000|2022-06-06 20:10:00|1419.4|1409.4|1422.7|1412.7|1423.5|1413.5|1414.5|1404.5|0
1654608900000|2022-06-07 13:35:00|1524|1514|1519|1509|1525.2|1515.2|1499.4|1489.4|0
1654609200000|2022-06-07 13:40:00|1517.5|1507.5|1491.4|1481.4|1523.5|1513.5|1480.9|1470.9|0
1654609500000|2022-06-07 13:45:00|1490.8|1480.8|1474.5|1464.5|1506.3|1496.3|1471.6|1461.6|0
1654609800000|2022-06-07 13:50:00|1472.4|1462.4|1470.5|1460.5|1473.2|1463.2|1427.3|1417.3|0
1654610100000|2022-06-07 13:55:00|1470.1|1460.1|1478.3|1468.3|1490.7|1480.7|1454.4|1444.4|0
1654610400000|2022-06-07 14:00:00|1475.8|1465.8|1463.2|1453.2|1496.5|1486.5|1458.1|1448.1|0
1654610700000|2022-06-07 14:05:00|1462.7|1452.7|1495.6|1485.6|1507.8|1497.8|1448.1|1438.1|0
1654611000000|2022-06-07 14:10:00|1493.1|1483.1|1493.9|1483.9|1513.2|1503.2|1485.7|1475.7|0
1654611300000|2022-06-07 14:15:00|1492.1|1482.1|1490.4|1480.4|1505.3|1495.3|1473|1463|0
1654611600000|2022-06-07 14:20:00|1486.2|1476.2|1461.9|1451.9|1497.1|1487.1|1443.4|1433.4|0
1654611900000|2022-06-07 14:25:00|1459.8|1449.8|1414.4|1404.4|1468.7|1458.7|1409.1|1399.1|0
1654612200000|2022-06-07 14:30:00|1415.7|1405.7|1378.3|1368.3|1422.3|1412.3|1375.5|1365.5|0
1654612500000|2022-06-07 14:35:00|1378.8|1368.8|1345.6|1335.6|1383.8|1373.8|1339.7|1329.7|0
1654612800000|2022-06-07 14:40:00|1346.6|1336.6|1334.5|1324.5|1353|1343|1325.1|1315.1|0
1654613100000|2022-06-07 14:45:00|1333.7|1323.7|1308.8|1298.8|1336.4|1326.4|1303.6|1293.6|0
1654613400000|2022-06-07 14:50:00|1307.6|1297.6|1323.3|1313.3|1328.6|1318.6|1305.5|1295.5|0
1654613700000|2022-06-07 14:55:00|1325.9|1315.9|1337|1327|1343.8|1333.8|1321.9|1311.9|0
1654614000000|2022-06-07 15:00:00|1336|1326|1353.6|1343.6|1355.7|1345.7|1328.9|1318.9|0
1654614300000|2022-06-07 15:05:00|1352.8|1342.8|1351.3|1341.3|1371.9|1361.9|1350.5|1340.5|0
1654614600000|2022-06-07 15:10:00|1350.4|1340.4|1345.4|1335.4|1357.9|1347.9|1335.7|1325.7|0
1654614900000|2022-06-07 15:15:00|1345.3|1335.3|1370.2|1360.2|1374.6|1364.6|1344|1334|0
1654615200000|2022-06-07 15:20:00|1370.1|1360.1|1389.2|1379.2|1395.3|1385.3|1364.2|1354.2|0
1654615500000|2022-06-07 15:25:00|1388.6|1378.6|1408.6|1398.6|1412.7|1402.7|1382.2|1372.2|0
1654615800000|2022-06-07 15:30:00|1408.7|1398.7|1411.5|1401.5|1420.1|1410.1|1406|1396|0
1654616100000|2022-06-07 15:35:00|1408.7|1398.7|1398.7|1388.7|1423.8|1413.8|1398.5|1388.5|0
1654616400000|2022-06-07 15:40:00|1399.2|1389.2|1406.1|1396.1|1413.2|1403.2|1397.3|1387.3|0
1654616700000|2022-06-07 15:45:00|1405.6|1395.6|1438.2|1428.2|1440.8|1430.8|1394.5|1384.5|0
1654617000000|2022-06-07 15:50:00|1439.3|1429.3|1424.2|1414.2|1442.4|1432.4|1413.7|1403.7|0
1654617300000|2022-06-07 15:55:00|1424|1414|1391.3|1381.3|1425.6|1415.6|1387.6|1377.6|0
1654617600000|2022-06-07 16:00:00|1391.1|1381.1|1397.1|1387.1|1403.7|1393.7|1382.5|1372.5|0
1654617900000|2022-06-07 16:05:00|1399.5|1389.5|1407.4|1397.4|1420.7|1410.7|1399.5|1389.5|0
1654618200000|2022-06-07 16:10:00|1404.6|1394.6|1404.6|1394.6|1411.9|1401.9|1398|1388|0
1654618500000|2022-06-07 16:15:00|1407.2|1397.2|1423.8|1413.8|1441.3|1431.3|1404.2|1394.2|0
1654618800000|2022-06-07 16:20:00|1423.3|1413.3|1422.9|1412.9|1434.7|1424.7|1419.1|1409.1|0
1654619100000|2022-06-07 16:25:00|1422.4|1412.4|1419.9|1409.9|1424.6|1414.6|1410.1|1400.1|0
1654619400000|2022-06-07 16:30:00|1419.4|1409.4|1402.4|1392.4|1433.8|1423.8|1398.6|1388.6|0
1654619700000|2022-06-07 16:35:00|1402.3|1392.3|1395.9|1385.9|1411.9|1401.9|1395.4|1385.4|0
1654620000000|2022-06-07 16:40:00|1394.9|1384.9|1388.8|1378.8|1395.5|1385.5|1372.8|1362.8|0
1654620300000|2022-06-07 16:45:00|1388.1|1378.1|1382.9|1372.9|1388.3|1378.3|1379.3|1369.3|0
1654620600000|2022-06-07 16:50:00|1382.4|1372.4|1377.4|1367.4|1398.1|1388.1|1376.8|1366.8|0
1654620900000|2022-06-07 16:55:00|1376.4|1366.4|1381.1|1371.1|1390.2|1380.2|1375.2|1365.2|0
1654621200000|2022-06-07 17:00:00|1380.7|1370.7|1369.2|1359.2|1391.4|1381.4|1366.6|1356.6|0
1654621500000|2022-06-07 17:05:00|1367.1|1357.1|1356.7|1346.7|1377.9|1367.9|1356.6|1346.6|0
1654621800000|2022-06-07 17:10:00|1356.5|1346.5|1355|1345|1364|1354|1351|1341|0
1654622100000|2022-06-07 17:15:00|1355.4|1345.4|1349.2|1339.2|1357.1|1347.1|1345.5|1335.5|0
1654622400000|2022-06-07 17:20:00|1350.6|1340.6|1354.8|1344.8|1357.3|1347.3|1338.8|1328.8|0
1654622700000|2022-06-07 17:25:00|1354.7|1344.7|1351.8|1341.8|1358.3|1348.3|1349|1339|0
1654623000000|2022-06-07 17:30:00|1346.6|1336.6|1349.7|1339.7|1358.4|1348.4|1342.9|1332.9|0
1654623300000|2022-06-07 17:35:00|1350.2|1340.2|1353.7|1343.7|1364.2|1354.2|1344.5|1334.5|0
1654623600000|2022-06-07 17:40:00|1352.5|1342.5|1359.6|1349.6|1369.5|1359.5|1352.5|1342.5|0
1654623900000|2022-06-07 17:45:00|1359.5|1349.5|1356.3|1346.3|1367|1357|1349.3|1339.3|0
1654624200000|2022-06-07 17:50:00|1355.4|1345.4|1357.7|1347.7|1358.7|1348.7|1342.5|1332.5|0
1654624500000|2022-06-07 17:55:00|1357.9|1347.9|1362.2|1352.2|1366.8|1356.8|1353.8|1343.8|0
1654624800000|2022-06-07 18:00:00|1359.6|1349.6|1349.1|1339.1|1367.5|1357.5|1348.1|1338.1|0
1654625100000|2022-06-07 18:05:00|1349.3|1339.3|1318.9|1308.9|1353.4|1343.4|1317.9|1307.9|0
1654625400000|2022-06-07 18:10:00|1319.3|1309.3|1310.4|1300.4|1321.8|1311.8|1305.7|1295.7|0
1654625700000|2022-06-07 18:15:00|1310.9|1300.9|1325.3|1315.3|1326.4|1316.4|1305.1|1295.1|0
1654626000000|2022-06-07 18:20:00|1324.2|1314.2|1317.4|1307.4|1327.9|1317.9|1316.6|1306.6|0
1654626300000|2022-06-07 18:25:00|1317.1|1307.1|1315.6|1305.6|1324|1314|1309.9|1299.9|0
1654626600000|2022-06-07 18:30:00|1315.1|1305.1|1308.5|1298.5|1321.2|1311.2|1304.5|1294.5|0
1654626900000|2022-06-07 18:35:00|1308.6|1298.6|1315.5|1305.5|1321.3|1311.3|1305.2|1295.2|0
1654627200000|2022-06-07 18:40:00|1313.8|1303.8|1349.5|1339.5|1357.3|1347.3|1312.9|1302.9|0
1654627500000|2022-06-07 18:45:00|1351.4|1341.4|1353.1|1343.1|1362.9|1352.9|1339.9|1329.9|0
1654627800000|2022-06-07 18:50:00|1354.4|1344.4|1344.7|1334.7|1356.8|1346.8|1338.8|1328.8|0
1654628100000|2022-06-07 18:55:00|1346.8|1336.8|1341|1331|1352.3|1342.3|1336.9|1326.9|0
1654628400000|2022-06-07 19:00:00|1340.4|1330.4|1325.3|1315.3|1344.3|1334.3|1319.3|1309.3|0
1654628700000|2022-06-07 19:05:00|1324.4|1314.4|1317.3|1307.3|1329.2|1319.2|1310.4|1300.4|0
1654629000000|2022-06-07 19:10:00|1314.7|1304.7|1321.7|1311.7|1330.5|1320.5|1308.4|1298.4|0
1654629300000|2022-06-07 19:15:00|1322|1312|1315.4|1305.4|1322.8|1312.8|1311.9|1301.9|0
1654629600000|2022-06-07 19:20:00|1314.4|1304.4|1315.4|1305.4|1322.5|1312.5|1305.2|1295.2|0
1654629900000|2022-06-07 19:25:00|1314.6|1304.6|1315.7|1305.7|1320.8|1310.8|1312.4|1302.4|0
1654630200000|2022-06-07 19:30:00|1318.3|1308.3|1298|1288|1321.9|1311.9|1298|1288|0
1654630500000|2022-06-07 19:35:00|1298.5|1288.5|1289|1279|1302.8|1292.8|1285.1|1275.1|0
1654630800000|2022-06-07 19:40:00|1287.7|1277.7|1299.5|1289.5|1306|1296|1286.5|1276.5|0
1654631100000|2022-06-07 19:45:00|1300.8|1290.8|1282.6|1272.6|1301.5|1291.5|1280|1270|0
1654631400000|2022-06-07 19:50:00|1278.8|1268.8|1273.4|1263.4|1283.6|1273.6|1268.2|1258.2|0
1654631700000|2022-06-07 19:55:00|1276.1|1266.1|1296.2|1286.2|1296.2|1286.2|1271.7|1261.7|0
1654632000000|2022-06-07 20:00:00|1298.8|1288.8|1316.7|1306.7|1317.7|1307.7|1298.8|1288.8|0
1654632300000|2022-06-07 20:05:00|1317.7|1307.7|1310.4|1300.4|1320.2|1310.2|1307|1297|0
1654632600000|2022-06-07 20:10:00|1310.6|1300.6|1312.5|1302.5|1314.3|1304.3|1308.8|1298.8|0
1654695300000|2022-06-08 13:35:00|1345.6|1335.6|1293.3|1283.3|1345.6|1335.6|1286.9|1276.9|0
1654695600000|2022-06-08 13:40:00|1293.4|1283.4|1323|1313|1332.2|1322.2|1293.4|1283.4|0
1654695900000|2022-06-08 13:45:00|1322|1312|1251|1241|1323.2|1313.2|1242.9|1232.9|0
1654696200000|2022-06-08 13:50:00|1251.8|1241.8|1241.4|1231.4|1268.7|1258.7|1241.1|1231.1|0
1654696500000|2022-06-08 13:55:00|1239.5|1229.5|1248.7|1238.7|1251.4|1241.4|1224.6|1214.6|0
1654696800000|2022-06-08 14:00:00|1245.6|1235.6|1246.2|1236.2|1280.7|1270.7|1242.1|1232.1|0
1654697100000|2022-06-08 14:05:00|1244.5|1234.5|1245.7|1235.7|1253.2|1243.2|1234.5|1224.5|0
1654697400000|2022-06-08 14:10:00|1249|1239|1306|1296|1308.9|1298.9|1249|1239|0
1654697700000|2022-06-08 14:15:00|1312.7|1302.7|1280.8|1270.8|1318.1|1308.1|1280.8|1270.8|0
1654698000000|2022-06-08 14:20:00|1279.5|1269.5|1247.4|1237.4|1280.1|1270.1|1247.4|1237.4|0
1654698300000|2022-06-08 14:25:00|1252.5|1242.5|1279.3|1269.3|1281.3|1271.3|1252|1242|0
1654698600000|2022-06-08 14:30:00|1283.5|1273.5|1255.2|1245.2|1287.2|1277.2|1248.5|1238.5|0
1654698900000|2022-06-08 14:35:00|1254.8|1244.8|1259.1|1249.1|1265.2|1255.2|1242.3|1232.3|0
1654699200000|2022-06-08 14:40:00|1258.9|1248.9|1277|1267|1298.7|1288.7|1246.9|1236.9|0
1654699500000|2022-06-08 14:45:00|1276|1266|1269.6|1259.6|1276|1266|1255.9|1245.9|0
1654699800000|2022-06-08 14:50:00|1268.1|1258.1|1269.5|1259.5|1280|1270|1259.5|1249.5|0
1654700100000|2022-06-08 14:55:00|1271.8|1261.8|1292.1|1282.1|1304.4|1294.4|1270|1260|0
1654700400000|2022-06-08 15:00:00|1291.8|1281.8|1305.9|1295.9|1315.5|1305.5|1290.9|1280.9|0
1654700700000|2022-06-08 15:05:00|1306.8|1296.8|1292|1282|1306.8|1296.8|1286.6|1276.6|0
1654701000000|2022-06-08 15:10:00|1291.1|1281.1|1265|1255|1300.6|1290.6|1264.2|1254.2|0
1654701300000|2022-06-08 15:15:00|1260.3|1250.3|1243.7|1233.7|1271.2|1261.2|1233.6|1223.6|0
1654701600000|2022-06-08 15:20:00|1243|1233|1256.9|1246.9|1260.5|1250.5|1236.8|1226.8|0
1654701900000|2022-06-08 15:25:00|1256.7|1246.7|1246.2|1236.2|1258|1248|1242.9|1232.9|0
1654702200000|2022-06-08 15:30:00|1246.7|1236.7|1247.2|1237.2|1256.7|1246.7|1238.1|1228.1|0
1654702500000|2022-06-08 15:35:00|1246.1|1236.1|1248.4|1238.4|1254.3|1244.3|1243.9|1233.9|0
1654702800000|2022-06-08 15:40:00|1249.1|1239.1|1279.2|1269.2|1282.7|1272.7|1234.6|1224.6|0
1654703100000|2022-06-08 15:45:00|1277.5|1267.5|1269.3|1259.3|1277.9|1267.9|1257|1247|0
1654703400000|2022-06-08 15:50:00|1271.7|1261.7|1262.5|1252.5|1271.7|1261.7|1257.2|1247.2|0
1654703700000|2022-06-08 15:55:00|1261.1|1251.1|1279.9|1269.9|1279.9|1269.9|1259.2|1249.2|0
1654704000000|2022-06-08 16:00:00|1280.7|1270.7|1270.3|1260.3|1290.2|1280.2|1259.3|1249.3|0
1654704300000|2022-06-08 16:05:00|1270.1|1260.1|1278.8|1268.8|1293.8|1283.8|1268.7|1258.7|0
1654704600000|2022-06-08 16:10:00|1278.5|1268.5|1275.5|1265.5|1285.9|1275.9|1273.7|1263.7|0
1654704900000|2022-06-08 16:15:00|1275.8|1265.8|1281.1|1271.1|1293.5|1283.5|1275.8|1265.8|0
1654705200000|2022-06-08 16:20:00|1278.6|1268.6|1305.9|1295.9|1313.5|1303.5|1276.9|1266.9|0
1654705500000|2022-06-08 16:25:00|1305.5|1295.5|1316.6|1306.6|1340.2|1330.2|1304.4|1294.4|0
1654705800000|2022-06-08 16:30:00|1317.9|1307.9|1344.7|1334.7|1355|1345|1316.8|1306.8|0
1654706100000|2022-06-08 16:35:00|1344.2|1334.2|1377.7|1367.7|1379|1369|1342.9|1332.9|0
1654706400000|2022-06-08 16:40:00|1380.2|1370.2|1392.3|1382.3|1392.4|1382.4|1367.6|1357.6|0
1654706700000|2022-06-08 16:45:00|1392.9|1382.9|1375|1365|1398.9|1388.9|1372.3|1362.3|0
1654707000000|2022-06-08 16:50:00|1377.3|1367.3|1375.1|1365.1|1380.4|1370.4|1371.1|1361.1|0
1654707300000|2022-06-08 16:55:00|1375.3|1365.3|1358.9|1348.9|1379.3|1369.3|1358.9|1348.9|0
1654707600000|2022-06-08 17:00:00|1363.6|1353.6|1378.8|1368.8|1385.3|1375.3|1359.7|1349.7|0
1654707900000|2022-06-08 17:05:00|1379.4|1369.4|1369.1|1359.1|1381.3|1371.3|1366.1|1356.1|0
1654708200000|2022-06-08 17:10:00|1369.6|1359.6|1373.7|1363.7|1384.3|1374.3|1364.1|1354.1|0
1654708500000|2022-06-08 17:15:00|1373.6|1363.6|1363|1353|1384.5|1374.5|1363|1353|0
1654708800000|2022-06-08 17:20:00|1366.1|1356.1|1369.1|1359.1|1373.6|1363.6|1362.9|1352.9|0
1654709100000|2022-06-08 17:25:00|1366.7|1356.7|1381.4|1371.4|1381.4|1371.4|1365.7|1355.7|0
1654709400000|2022-06-08 17:30:00|1386.1|1376.1|1400.7|1390.7|1412.4|1402.4|1379.6|1369.6|0
1654709700000|2022-06-08 17:35:00|1402.7|1392.7|1422.6|1412.6|1426.1|1416.1|1401.3|1391.3|0
1654710000000|2022-06-08 17:40:00|1424.2|1414.2|1393.1|1383.1|1425.2|1415.2|1390.2|1380.2|0
1654710300000|2022-06-08 17:45:00|1393|1383|1381.8|1371.8|1399|1389|1376.8|1366.8|0
1654710600000|2022-06-08 17:50:00|1381.5|1371.5|1377.9|1367.9|1395.8|1385.8|1375.2|1365.2|0
1654710900000|2022-06-08 17:55:00|1378.3|1368.3|1373.6|1363.6|1382.7|1372.7|1363.6|1353.6|0
1654711200000|2022-06-08 18:00:00|1373.4|1363.4|1363.9|1353.9|1376.3|1366.3|1353.9|1343.9|0
1654711500000|2022-06-08 18:05:00|1364|1354|1367.6|1357.6|1374.3|1364.3|1356.8|1346.8|0
1654711800000|2022-06-08 18:10:00|1366|1356|1368.6|1358.6|1381.3|1371.3|1361.4|1351.4|0
1654712100000|2022-06-08 18:15:00|1369.3|1359.3|1382.9|1372.9|1391.5|1381.5|1365.6|1355.6|0
1654712400000|2022-06-08 18:20:00|1383.3|1373.3|1385.4|1375.4|1392.2|1382.2|1374.7|1364.7|0
1654712700000|2022-06-08 18:25:00|1383.9|1373.9|1397|1387|1416.4|1406.4|1379.5|1369.5|0
1654713000000|2022-06-08 18:30:00|1397.9|1387.9|1406.5|1396.5|1407.8|1397.8|1386|1376|0
1654713300000|2022-06-08 18:35:00|1405.7|1395.7|1404.4|1394.4|1417.4|1407.4|1398.4|1388.4|0
1654713600000|2022-06-08 18:40:00|1404.7|1394.7|1379.8|1369.8|1404.7|1394.7|1375.8|1365.8|0
1654713900000|2022-06-08 18:45:00|1380.5|1370.5|1379.9|1369.9|1386.7|1376.7|1370.3|1360.3|0
1654714200000|2022-06-08 18:50:00|1379.2|1369.2|1392|1382|1392|1382|1379.2|1369.2|0
1654714500000|2022-06-08 18:55:00|1391.5|1381.5|1389.1|1379.1|1396.7|1386.7|1385.4|1375.4|0
1654714800000|2022-06-08 19:00:00|1389.5|1379.5|1401.9|1391.9|1410.4|1400.4|1389.5|1379.5|0
1654715100000|2022-06-08 19:05:00|1403|1393|1406.4|1396.4|1424.6|1414.6|1397.3|1387.3|0
1654715400000|2022-06-08 19:10:00|1408|1398|1386.7|1376.7|1411.3|1401.3|1380.6|1370.6|0
1654715700000|2022-06-08 19:15:00|1386|1376|1389.5|1379.5|1396.9|1386.9|1378.5|1368.5|0
1654716000000|2022-06-08 19:20:00|1387.1|1377.1|1367.3|1357.3|1389.7|1379.7|1362.9|1352.9|0
1654716300000|2022-06-08 19:25:00|1366.1|1356.1|1370.3|1360.3|1371.6|1361.6|1358.6|1348.6|0
1654716600000|2022-06-08 19:30:00|1370.2|1360.2|1356.3|1346.3|1375.9|1365.9|1349.2|1339.2|0
1654716900000|2022-06-08 19:35:00|1356.5|1346.5|1360.7|1350.7|1364.2|1354.2|1353.3|1343.3|0
1654717200000|2022-06-08 19:40:00|1362.1|1352.1|1370.6|1360.6|1374.5|1364.5|1361.1|1351.1|0
1654717500000|2022-06-08 19:45:00|1370.5|1360.5|1401.5|1391.5|1402.2|1392.2|1370.5|1360.5|0
1654717800000|2022-06-08 19:50:00|1400.4|1390.4|1396.8|1386.8|1409.6|1399.6|1382.7|1372.7|0
1654718100000|2022-06-08 19:55:00|1398|1388|1387.7|1377.7|1402|1392|1383.3|1373.3|0
1654718400000|2022-06-08 20:00:00|1386.9|1376.9|1406.8|1396.8|1408.2|1398.2|1382.9|1372.9|0
1654718700000|2022-06-08 20:05:00|1404.3|1394.3|1394.1|1384.1|1405.1|1395.1|1393.3|1383.3|0
1654719000000|2022-06-08 20:10:00|1394.6|1384.6|1385.2|1375.2|1395.4|1385.4|1384.8|1374.8|0
1654781700000|2022-06-09 13:35:00|1411.5|1401.5|1470|1460|1470|1460|1409.8|1399.8|0
1654782000000|2022-06-09 13:40:00|1476.4|1466.4|1465.8|1455.8|1497.9|1487.9|1463.3|1453.3|0
1654782300000|2022-06-09 13:45:00|1470|1460|1425.2|1415.2|1485.5|1475.5|1412|1402|0
1654782600000|2022-06-09 13:50:00|1426|1416|1370.2|1360.2|1430.3|1420.3|1352|1342|0
1654782900000|2022-06-09 13:55:00|1371.7|1361.7|1370.1|1360.1|1395|1385|1363.7|1353.7|0
1654783200000|2022-06-09 14:00:00|1369.3|1359.3|1391.8|1381.8|1400.1|1390.1|1367.9|1357.9|0
1654783500000|2022-06-09 14:05:00|1393.3|1383.3|1427.2|1417.2|1427.2|1417.2|1390.9|1380.9|0
1654783800000|2022-06-09 14:10:00|1425.3|1415.3|1409.5|1399.5|1450.6|1440.6|1408.8|1398.8|0
1654784100000|2022-06-09 14:15:00|1409.1|1399.1|1403.7|1393.7|1415|1405|1371.8|1361.8|0
1654784400000|2022-06-09 14:20:00|1400.6|1390.6|1387.2|1377.2|1400.9|1390.9|1385.5|1375.5|0
1654784700000|2022-06-09 14:25:00|1388.2|1378.2|1358.9|1348.9|1392.5|1382.5|1358.9|1348.9|0
1654785000000|2022-06-09 14:30:00|1358.4|1348.4|1365.9|1355.9|1377.3|1367.3|1334.7|1324.7|0
1654785300000|2022-06-09 14:35:00|1364.6|1354.6|1346.2|1336.2|1370.8|1360.8|1341.9|1331.9|0
1654785600000|2022-06-09 14:40:00|1346.1|1336.1|1380.3|1370.3|1387.1|1377.1|1342.5|1332.5|0
1654785900000|2022-06-09 14:45:00|1378.4|1368.4|1394.7|1384.7|1406.3|1396.3|1378.2|1368.2|0
1654786200000|2022-06-09 14:50:00|1397.4|1387.4|1434.8|1424.8|1436.1|1426.1|1397.4|1387.4|0
1654786500000|2022-06-09 14:55:00|1434.9|1424.9|1421.3|1411.3|1441.7|1431.7|1411.5|1401.5|0
1654786800000|2022-06-09 15:00:00|1422.7|1412.7|1447|1437|1452.8|1442.8|1418.9|1408.9|0
1654787100000|2022-06-09 15:05:00|1446|1436|1447.9|1437.9|1471.4|1461.4|1445.9|1435.9|0
1654787400000|2022-06-09 15:10:00|1449.4|1439.4|1442.5|1432.5|1452.3|1442.3|1431.7|1421.7|0
1654787700000|2022-06-09 15:15:00|1439.1|1429.1|1452.1|1442.1|1458.4|1448.4|1436.7|1426.7|0
1654788000000|2022-06-09 15:20:00|1453.8|1443.8|1431.9|1421.9|1453.8|1443.8|1430.9|1420.9|0
1654788300000|2022-06-09 15:25:00|1432|1422|1444.9|1434.9|1450.5|1440.5|1427.4|1417.4|0
1654788600000|2022-06-09 15:30:00|1447.7|1437.7|1437|1427|1456.2|1446.2|1427.7|1417.7|0
1654788900000|2022-06-09 15:35:00|1439|1429|1432.7|1422.7|1443|1433|1422.6|1412.6|0
1654789200000|2022-06-09 15:40:00|1433.4|1423.4|1406|1396|1433.4|1423.4|1392.6|1382.6|0
1654789500000|2022-06-09 15:45:00|1405.9|1395.9|1451.7|1441.7|1453.9|1443.9|1403.4|1393.4|0
1654789800000|2022-06-09 15:50:00|1452|1442|1444.2|1434.2|1468.3|1458.3|1443.2|1433.2|0
1654790100000|2022-06-09 15:55:00|1445|1435|1433.7|1423.7|1447.9|1437.9|1430.2|1420.2|0
1654790400000|2022-06-09 16:00:00|1432.6|1422.6|1444.8|1434.8|1446.4|1436.4|1422|1412|0
1654790700000|2022-06-09 16:05:00|1443.5|1433.5|1454.2|1444.2|1459.3|1449.3|1439.8|1429.8|0
1654791000000|2022-06-09 16:10:00|1455.6|1445.6|1464.9|1454.9|1478|1468|1453.4|1443.4|0
1654791300000|2022-06-09 16:15:00|1467.8|1457.8|1457.1|1447.1|1472.3|1462.3|1456|1446|0
1654791600000|2022-06-09 16:20:00|1455.9|1445.9|1453.9|1443.9|1458.8|1448.8|1443.5|1433.5|0
1654791900000|2022-06-09 16:25:00|1453.6|1443.6|1438.5|1428.5|1456.2|1446.2|1433.2|1423.2|0
1654792200000|2022-06-09 16:30:00|1438.2|1428.2|1437.7|1427.7|1451|1441|1427.5|1417.5|0
1654792500000|2022-06-09 16:35:00|1437.4|1427.4|1440.5|1430.5|1445.6|1435.6|1427.3|1417.3|0
1654792800000|2022-06-09 16:40:00|1440.4|1430.4|1423.1|1413.1|1443.2|1433.2|1420.1|1410.1|0
1654793100000|2022-06-09 16:45:00|1423.2|1413.2|1431.2|1421.2|1433.6|1423.6|1421.7|1411.7|0
1654793400000|2022-06-09 16:50:00|1431.6|1421.6|1445.4|1435.4|1446|1436|1415.9|1405.9|0
1654793700000|2022-06-09 16:55:00|1448.1|1438.1|1419|1409|1454.7|1444.7|1409|1399|0
1654794000000|2022-06-09 17:00:00|1418|1408|1420.7|1410.7|1427.3|1417.3|1410.4|1400.4|0
1654794300000|2022-06-09 17:05:00|1421.4|1411.4|1415.9|1405.9|1421.8|1411.8|1398.3|1388.3|0
1654794600000|2022-06-09 17:10:00|1417.6|1407.6|1412.3|1402.3|1417.6|1407.6|1401.3|1391.3|0
1654794900000|2022-06-09 17:15:00|1414|1404|1418.2|1408.2|1425.6|1415.6|1410.6|1400.6|0
1654795200000|2022-06-09 17:20:00|1417.4|1407.4|1439|1429|1440.3|1430.3|1415.2|1405.2|0
1654795500000|2022-06-09 17:25:00|1439.1|1429.1|1454.7|1444.7|1459.2|1449.2|1435.8|1425.8|0
1654795800000|2022-06-09 17:30:00|1453|1443|1467.9|1457.9|1478.7|1468.7|1453|1443|0
1654796100000|2022-06-09 17:35:00|1469.1|1459.1|1473.8|1463.8|1486.4|1476.4|1469.1|1459.1|0
1654796400000|2022-06-09 17:40:00|1474.4|1464.4|1501.1|1491.1|1501.6|1491.6|1471.5|1461.5|0
1654796700000|2022-06-09 17:45:00|1496.5|1486.5|1481.4|1471.4|1502.8|1492.8|1479.8|1469.8|0
1654797000000|2022-06-09 17:50:00|1481.1|1471.1|1480.4|1470.4|1483.4|1473.4|1473.7|1463.7|0
1654797300000|2022-06-09 17:55:00|1480.6|1470.6|1462.7|1452.7|1481.3|1471.3|1460.5|1450.5|0
1654797600000|2022-06-09 18:00:00|1463.7|1453.7|1480.6|1470.6|1484.4|1474.4|1462.9|1452.9|0
1654797900000|2022-06-09 18:05:00|1482.9|1472.9|1481.1|1471.1|1491.4|1481.4|1473.7|1463.7|0
1654798200000|2022-06-09 18:10:00|1481|1471|1481.9|1471.9|1502|1492|1478.6|1468.6|0
1654798500000|2022-06-09 18:15:00|1483|1473|1485.7|1475.7|1491.1|1481.1|1477.2|1467.2|0
1654798800000|2022-06-09 18:20:00|1484.9|1474.9|1512.3|1502.3|1515.8|1505.8|1478.5|1468.5|0
1654799100000|2022-06-09 18:25:00|1511.1|1501.1|1498|1488|1519.2|1509.2|1492.4|1482.4|0
1654799400000|2022-06-09 18:30:00|1498.7|1488.7|1520.9|1510.9|1522.9|1512.9|1498.7|1488.7|0
1654799700000|2022-06-09 18:35:00|1521.5|1511.5|1528|1518|1533|1523|1515.8|1505.8|0
1654800000000|2022-06-09 18:40:00|1529.3|1519.3|1532.9|1522.9|1537.3|1527.3|1524.5|1514.5|0
1654800300000|2022-06-09 18:45:00|1533.8|1523.8|1527.3|1517.3|1535.6|1525.6|1517.2|1507.2|0
1654800600000|2022-06-09 18:50:00|1530.1|1520.1|1536.1|1526.1|1540.9|1530.9|1522.3|1512.3|0
1654800900000|2022-06-09 18:55:00|1538.3|1528.3|1565|1555|1566|1556|1533.2|1523.2|0
1654801200000|2022-06-09 19:00:00|1567.5|1557.5|1598.1|1588.1|1598.5|1588.5|1563.4|1553.4|0
1654801500000|2022-06-09 19:05:00|1598.4|1588.4|1607.2|1597.2|1618.2|1608.2|1591.8|1581.8|0
1654801800000|2022-06-09 19:10:00|1607.7|1597.7|1618.6|1608.6|1618.7|1608.7|1601|1591|0
1654802100000|2022-06-09 19:15:00|1619.2|1609.2|1607.7|1597.7|1620|1610|1597.7|1587.7|0
1654802400000|2022-06-09 19:20:00|1606.4|1596.4|1601.5|1591.5|1615.2|1605.2|1594.8|1584.8|0
1654802700000|2022-06-09 19:25:00|1601|1591|1639.2|1629.2|1639.2|1629.2|1600.6|1590.6|0
1654803000000|2022-06-09 19:30:00|1639.9|1629.9|1649.3|1639.3|1649.9|1639.9|1633.8|1623.8|0
1654803300000|2022-06-09 19:35:00|1649.5|1639.5|1645.9|1635.9|1651.7|1641.7|1634.7|1624.7|0
1654803600000|2022-06-09 19:40:00|1647|1637|1673.4|1663.4|1676.1|1666.1|1647|1637|0
1654803900000|2022-06-09 19:45:00|1676.4|1666.4|1687.2|1677.2|1700.4|1690.4|1669.3|1659.3|0
1654804200000|2022-06-09 19:50:00|1705|1695|1689.9|1679.9|1705|1695|1675.1|1665.1|0
1654804500000|2022-06-09 19:55:00|1685.5|1675.5|1732.4|1722.4|1733.3|1723.3|1683.5|1673.5|0
1654804800000|2022-06-09 20:00:00|1731.3|1721.3|1731.7|1721.7|1733.5|1723.5|1719.2|1709.2|0
1654805100000|2022-06-09 20:05:00|1732.4|1722.4|1744|1734|1744.3|1734.3|1724|1714|0
1654805400000|2022-06-09 20:10:00|1742.6|1732.6|1725.5|1715.5|1748.8|1738.8|1724.3|1714.3|0
1654868100000|2022-06-10 13:35:00|2027.8|2017.8|2009.6|1999.6|2032.4|2022.4|1987.9|1977.9|0
1654868400000|2022-06-10 13:40:00|2011.9|2001.9|1956.3|1946.3|2014.9|2004.9|1955.4|1945.4|0
1654868700000|2022-06-10 13:45:00|1954.4|1944.4|1995.3|1985.3|2004.9|1994.9|1942.9|1932.9|0
1654869000000|2022-06-10 13:50:00|1994.4|1984.4|2040|2030|2042.5|2032.5|1980.7|1970.7|0
1654869300000|2022-06-10 13:55:00|2040.4|2030.4|2044.8|2034.8|2063|2053|2029.9|2019.9|0
1654869600000|2022-06-10 14:00:00|2059.1|2049.1|2102.9|2092.9|2118.9|2108.9|2057.8|2047.8|0
1654869900000|2022-06-10 14:05:00|2102.6|2092.6|2124.1|2114.1|2126.8|2116.8|2085.6|2075.6|0
1654870200000|2022-06-10 14:10:00|2124.3|2114.3|2114.4|2104.4|2136.5|2126.5|2109.3|2099.3|0
1654870500000|2022-06-10 14:15:00|2117.6|2107.6|2120.5|2110.5|2128.8|2118.8|2101.6|2091.6|0
1654870800000|2022-06-10 14:20:00|2119.9|2109.9|2133.6|2123.6|2151.6|2141.6|2114.9|2104.9|0
1654871100000|2022-06-10 14:25:00|2138.4|2128.4|2136.8|2126.8|2146.5|2136.5|2110.3|2100.3|0
1654871400000|2022-06-10 14:30:00|2140|2130|2112.1|2102.1|2144.3|2134.3|2107.9|2097.9|0
1654871700000|2022-06-10 14:35:00|2115.1|2105.1|2095.5|2085.5|2122.1|2112.1|2095.5|2085.5|0
1654872000000|2022-06-10 14:40:00|2100.5|2090.5|2093.4|2083.4|2126.9|2116.9|2090.4|2080.4|0
1654872300000|2022-06-10 14:45:00|2097.3|2087.3|2115.6|2105.6|2125.1|2115.1|2093.5|2083.5|0
1654872600000|2022-06-10 14:50:00|2118.6|2108.6|2112.6|2102.6|2119.6|2109.6|2087.4|2077.4|0
1654872900000|2022-06-10 14:55:00|2109.6|2099.6|2148.4|2138.4|2148.4|2138.4|2105.8|2095.8|0
1654873200000|2022-06-10 15:00:00|2149.4|2139.4|2138.5|2128.5|2151.1|2141.1|2125.8|2115.8|0
1654873500000|2022-06-10 15:05:00|2137.6|2127.6|2149.4|2139.4|2162.3|2152.3|2137.6|2127.6|0
1654873800000|2022-06-10 15:10:00|2150.5|2140.5|2157.1|2147.1|2162.1|2152.1|2142.1|2132.1|0
1654874100000|2022-06-10 15:15:00|2157.4|2147.4|2134.6|2124.6|2164.9|2154.9|2131.8|2121.8|0
1654874400000|2022-06-10 15:20:00|2133.6|2123.6|2153.8|2143.8|2153.8|2143.8|2124.1|2114.1|0
1654874700000|2022-06-10 15:25:00|2154.1|2144.1|2163.8|2153.8|2174|2164|2151.9|2141.9|0
1654875000000|2022-06-10 15:30:00|2168.3|2158.3|2162.6|2152.6|2175.5|2165.5|2157.9|2147.9|0
1654875300000|2022-06-10 15:35:00|2162.1|2152.1|2175.1|2165.1|2176.1|2166.1|2160.4|2150.4|0
1654875600000|2022-06-10 15:40:00|2175|2165|2156.1|2146.1|2180|2170|2154.3|2144.3|0
1654875900000|2022-06-10 15:45:00|2157.5|2147.5|2177.8|2167.8|2177.8|2167.8|2147|2137|0
1654876200000|2022-06-10 15:50:00|2176|2166|2168.1|2158.1|2181.5|2171.5|2159.6|2149.6|0
1654876500000|2022-06-10 15:55:00|2170.5|2160.5|2139.6|2129.6|2174.3|2164.3|2130.1|2120.1|0
1654876800000|2022-06-10 16:00:00|2141.4|2131.4|2140.4|2130.4|2146.8|2136.8|2125.4|2115.4|0
1654877100000|2022-06-10 16:05:00|2140.1|2130.1|2133|2123|2140.1|2130.1|2116.6|2106.6|0
1654877400000|2022-06-10 16:10:00|2134.1|2124.1|2158.9|2148.9|2161.9|2151.9|2134.1|2124.1|0
1654877700000|2022-06-10 16:15:00|2160.4|2150.4|2160.8|2150.8|2169.6|2159.6|2153.8|2143.8|0
1654878000000|2022-06-10 16:20:00|2160.1|2150.1|2157.6|2147.6|2163.5|2153.5|2143.9|2133.9|0
1654878300000|2022-06-10 16:25:00|2158.6|2148.6|2147.9|2137.9|2167.5|2157.5|2146.6|2136.6|0
1654878600000|2022-06-10 16:30:00|2146.6|2136.6|2147.4|2137.4|2152.9|2142.9|2126.4|2116.4|0
1654878900000|2022-06-10 16:35:00|2149.8|2139.8|2135|2125|2151.6|2141.6|2132.1|2122.1|0
1654879200000|2022-06-10 16:40:00|2135.4|2125.4|2129.4|2119.4|2138.6|2128.6|2115.8|2105.8|0
1654879500000|2022-06-10 16:45:00|2129.1|2119.1|2143.4|2133.4|2148.1|2138.1|2121.6|2111.6|0
1654879800000|2022-06-10 16:50:00|2143.8|2133.8|2158.1|2148.1|2159.8|2149.8|2143.4|2133.4|0
1654880100000|2022-06-10 16:55:00|2158.4|2148.4|2144.9|2134.9|2163.5|2153.5|2142.5|2132.5|0
1654880400000|2022-06-10 17:00:00|2144|2134|2145.5|2135.5|2159.1|2149.1|2137.8|2127.8|0
1654880700000|2022-06-10 17:05:00|2146.4|2136.4|2149.6|2139.6|2161.1|2151.1|2144.4|2134.4|0
1654881000000|2022-06-10 17:10:00|2149.9|2139.9|2160.9|2150.9|2168.6|2158.6|2145.6|2135.6|0
1654881300000|2022-06-10 17:15:00|2163.4|2153.4|2135.6|2125.6|2164.5|2154.5|2133.9|2123.9|0
1654881600000|2022-06-10 17:20:00|2133.9|2123.9|2136.3|2126.3|2142.5|2132.5|2130.9|2120.9|0
1654881900000|2022-06-10 17:25:00|2138.6|2128.6|2122.9|2112.9|2138.8|2128.8|2121.8|2111.8|0
1654882200000|2022-06-10 17:30:00|2122.1|2112.1|2144.3|2134.3|2154.1|2144.1|2122.1|2112.1|0
1654882500000|2022-06-10 17:35:00|2143.8|2133.8|2114.5|2104.5|2143.8|2133.8|2111.6|2101.6|0
1654882800000|2022-06-10 17:40:00|2113.6|2103.6|2114.4|2104.4|2127.6|2117.6|2109.5|2099.5|0
1654883100000|2022-06-10 17:45:00|2112.5|2102.5|2077.4|2067.4|2121.3|2111.3|2075.8|2065.8|0
1654883400000|2022-06-10 17:50:00|2075.8|2065.8|2094|2084|2095.1|2085.1|2059|2049|0
1654883700000|2022-06-10 17:55:00|2096.9|2086.9|2105.1|2095.1|2112.3|2102.3|2095.6|2085.6|0
1654884000000|2022-06-10 18:00:00|2104.8|2094.8|2125.5|2115.5|2125.9|2115.9|2103.4|2093.4|0
1654884300000|2022-06-10 18:05:00|2125.6|2115.6|2115.9|2105.9|2125.6|2115.6|2107.5|2097.5|0
1654884600000|2022-06-10 18:10:00|2116.1|2106.1|2123.1|2113.1|2124.8|2114.8|2110.6|2100.6|0
1654884900000|2022-06-10 18:15:00|2122.8|2112.8|2099.1|2089.1|2129.5|2119.5|2092.4|2082.4|0
1654885200000|2022-06-10 18:20:00|2095.6|2085.6|2087.6|2077.6|2096.1|2086.1|2080.6|2070.6|0
1654885500000|2022-06-10 18:25:00|2087.5|2077.5|2111.4|2101.4|2118.5|2108.5|2083.9|2073.9|0
1654885800000|2022-06-10 18:30:00|2110.4|2100.4|2094.5|2084.5|2110.4|2100.4|2086.6|2076.6|0
1654886100000|2022-06-10 18:35:00|2095.9|2085.9|2104.5|2094.5|2110|2100|2093|2083|0
1654886400000|2022-06-10 18:40:00|2107.9|2097.9|2116.3|2106.3|2127.5|2117.5|2106.4|2096.4|0
1654886700000|2022-06-10 18:45:00|2116.8|2106.8|2088.3|2078.3|2118|2108|2086.5|2076.5|0
1654887000000|2022-06-10 18:50:00|2085|2075|2083.6|2073.6|2102.3|2092.3|2083.6|2073.6|0
1654887300000|2022-06-10 18:55:00|2082.3|2072.3|2068.4|2058.4|2089.9|2079.9|2057.4|2047.4|0
1654887600000|2022-06-10 19:00:00|2067.1|2057.1|2104.4|2094.4|2106.8|2096.8|2056.4|2046.4|0
1654887900000|2022-06-10 19:05:00|2104.6|2094.6|2109.9|2099.9|2119.8|2109.8|2102.8|2092.8|0
1654888200000|2022-06-10 19:10:00|2110|2100|2092.6|2082.6|2113.1|2103.1|2086.1|2076.1|0
1654888500000|2022-06-10 19:15:00|2091.6|2081.6|2068.8|2058.8|2095.9|2085.9|2066.5|2056.5|0
1654888800000|2022-06-10 19:20:00|2067|2057|2071.3|2061.3|2107.6|2097.6|2066.3|2056.3|0
1654889100000|2022-06-10 19:25:00|2069.6|2059.6|2057.3|2047.3|2070.6|2060.6|2032.5|2022.5|0
1654889400000|2022-06-10 19:30:00|2059.9|2049.9|2081.4|2071.4|2086.9|2076.9|2058.6|2048.6|0
1654889700000|2022-06-10 19:35:00|2083.4|2073.4|2073.1|2063.1|2089|2079|2052.5|2042.5|0
1654890000000|2022-06-10 19:40:00|2074.8|2064.8|2109.5|2099.5|2117.1|2107.1|2066.3|2056.3|0
1654890300000|2022-06-10 19:45:00|2110.8|2100.8|2145.9|2135.9|2146.8|2136.8|2108.1|2098.1|0
1654890600000|2022-06-10 19:50:00|2156.8|2146.8|2138.4|2128.4|2156.8|2146.8|2117.6|2107.6|0
1654890900000|2022-06-10 19:55:00|2136|2126|2167.6|2157.6|2167.6|2157.6|2129.6|2119.6|0
1654891200000|2022-06-10 20:00:00|2162.5|2152.5|2150.1|2140.1|2168|2158|2144.5|2134.5|0
1654891500000|2022-06-10 20:05:00|2151.8|2141.8|2151.6|2141.6|2160.1|2150.1|2147.6|2137.6|0
1654891800000|2022-06-10 20:10:00|2149.4|2139.4|2146.4|2136.4|2154|2144|2143.4|2133.4|0
1655127300000|2022-06-13 13:35:00|2470.6|2460.6|2501.3|2491.3|2501.3|2491.3|2432.6|2422.6|0
1655127600000|2022-06-13 13:40:00|2506.9|2496.9|2482|2472|2534.4|2524.4|2480.5|2470.5|0
1655127900000|2022-06-13 13:45:00|2489.4|2479.4|2516.6|2506.6|2518.6|2508.6|2449.4|2439.4|0
1655128200000|2022-06-13 13:50:00|2516.9|2506.9|2522.8|2512.8|2529.1|2519.1|2494.6|2484.6|0
1655128500000|2022-06-13 13:55:00|2525.1|2515.1|2521|2511|2526.1|2516.1|2492.3|2482.3|0
1655128800000|2022-06-13 14:00:00|2520.9|2510.9|2522.5|2512.5|2537.9|2527.9|2480.9|2470.9|0
1655129100000|2022-06-13 14:05:00|2517|2507|2529|2519|2530.6|2520.6|2484.5|2474.5|0
1655129400000|2022-06-13 14:10:00|2526.4|2516.4|2561.9|2551.9|2566|2556|2513.6|2503.6|0
1655129700000|2022-06-13 14:15:00|2562.9|2552.9|2592.3|2582.3|2602.6|2592.6|2562.4|2552.4|0
1655130000000|2022-06-13 14:20:00|2596.3|2586.3|2618.5|2608.5|2618.5|2608.5|2578.3|2568.3|0
1655130300000|2022-06-13 14:25:00|2618.9|2608.9|2607.4|2597.4|2619.9|2609.9|2600.6|2590.6|0
1655130600000|2022-06-13 14:30:00|2608.3|2598.3|2591.9|2581.9|2622.1|2612.1|2589.6|2579.6|0
1655130900000|2022-06-13 14:35:00|2595.6|2585.6|2603.6|2593.6|2605.8|2595.8|2579.6|2569.6|0
1655131200000|2022-06-13 14:40:00|2605.4|2595.4|2645.9|2635.9|2653.5|2643.5|2605.4|2595.4|0
1655131500000|2022-06-13 14:45:00|2647.3|2637.3|2649.4|2639.4|2652.1|2642.1|2637.6|2627.6|0
1655131800000|2022-06-13 14:50:00|2648.6|2638.6|2639.8|2629.8|2661.1|2651.1|2634.9|2624.9|0
1655132100000|2022-06-13 14:55:00|2639.1|2629.1|2644.8|2634.8|2647.6|2637.6|2630.1|2620.1|0
1655132400000|2022-06-13 15:00:00|2646.5|2636.5|2675.9|2665.9|2683.1|2673.1|2644.4|2634.4|0
1655132700000|2022-06-13 15:05:00|2676.4|2666.4|2669.3|2659.3|2682.3|2672.3|2663.1|2653.1|0
1655133000000|2022-06-13 15:10:00|2669.8|2659.8|2653.4|2643.4|2686.5|2676.5|2646.3|2636.3|0
1655133300000|2022-06-13 15:15:00|2652.9|2642.9|2615.6|2605.6|2655.1|2645.1|2612|2602|0
1655133600000|2022-06-13 15:20:00|2616.4|2606.4|2600|2590|2621.5|2611.5|2597.3|2587.3|0
1655133900000|2022-06-13 15:25:00|2612.4|2602.4|2613.1|2603.1|2619.6|2609.6|2611|2601|0
1655134200000|2022-06-13 15:30:00|2613.5|2603.5|2608.9|2598.9|2629.3|2619.3|2598|2588|0
1655134500000|2022-06-13 15:35:00|2612.4|2602.4|2577.8|2567.8|2612.4|2602.4|2577.1|2567.1|0
1655134800000|2022-06-13 15:40:00|2578.4|2568.4|2572.3|2562.3|2592|2582|2559.4|2549.4|0
1655135100000|2022-06-13 15:45:00|2572.9|2562.9|2587.1|2577.1|2604.1|2594.1|2569.5|2559.5|0
1655135400000|2022-06-13 15:50:00|2588.9|2578.9|2610.8|2600.8|2615.8|2605.8|2574.6|2564.6|0
1655135700000|2022-06-13 15:55:00|2609.4|2599.4|2590.6|2580.6|2611.6|2601.6|2588.1|2578.1|0
1655136000000|2022-06-13 16:00:00|2591.4|2581.4|2597.6|2587.6|2604.8|2594.8|2564.6|2554.6|0
1655136300000|2022-06-13 16:05:00|2593.4|2583.4|2587.9|2577.9|2613.9|2603.9|2564|2554|0
1655136600000|2022-06-13 16:10:00|2592.1|2582.1|2574.6|2564.6|2599.6|2589.6|2551.4|2541.4|0
1655136900000|2022-06-13 16:15:00|2573.9|2563.9|2574.4|2564.4|2589.6|2579.6|2556.5|2546.5|0
1655137200000|2022-06-13 16:20:00|2573.5|2563.5|2575.9|2565.9|2581.1|2571.1|2552.6|2542.6|0
1655137500000|2022-06-13 16:25:00|2574.4|2564.4|2555.9|2545.9|2574.9|2564.9|2551.4|2541.4|0
1655137800000|2022-06-13 16:30:00|2558.9|2548.9|2520.3|2510.3|2567.8|2557.8|2516.1|2506.1|0
1655138100000|2022-06-13 16:35:00|2522.1|2512.1|2481.5|2471.5|2522.1|2512.1|2473.3|2463.3|0
1655138400000|2022-06-13 16:40:00|2480.1|2470.1|2525.4|2515.4|2529|2519|2478.4|2468.4|0
1655138700000|2022-06-13 16:45:00|2527.1|2517.1|2532.8|2522.8|2537.3|2527.3|2518|2508|0
1655139000000|2022-06-13 16:50:00|2532.9|2522.9|2561.6|2551.6|2562.8|2552.8|2524.4|2514.4|0
1655139300000|2022-06-13 16:55:00|2562.5|2552.5|2583.3|2573.3|2587.4|2577.4|2554.4|2544.4|0
1655139600000|2022-06-13 17:00:00|2583.4|2573.4|2602|2590|2602.9|2592.3|2583|2573|0
1655139900000|2022-06-13 17:05:00|2602.8|2590.8|2594.1|2582.1|2611.1|2599.1|2593.4|2581.4|0
1655140200000|2022-06-13 17:10:00|2593.4|2581.4|2592.5|2580.5|2606.9|2594.9|2592.5|2580.5|0
1655140500000|2022-06-13 17:15:00|2594.6|2582.6|2593.5|2581.5|2602.6|2590.6|2588.6|2576.6|0
1655140800000|2022-06-13 17:20:00|2594.4|2582.4|2603.1|2591.1|2613.4|2601.4|2593|2581|0
1655141100000|2022-06-13 17:25:00|2602.3|2590.3|2608.6|2596.6|2624.1|2612.1|2596.5|2584.5|0
1655141400000|2022-06-13 17:30:00|2610.4|2598.4|2624|2612|2626|2614|2601|2589|0
1655141700000|2022-06-13 17:35:00|2624.1|2612.1|2598.4|2586.4|2627.1|2615.1|2596.4|2584.4|0
1655142000000|2022-06-13 17:40:00|2598.3|2586.3|2561.6|2549.6|2600.9|2588.9|2561.3|2549.3|0
1655142300000|2022-06-13 17:45:00|2561|2549|2545|2533|2567.4|2555.4|2545|2533|0
1655142600000|2022-06-13 17:50:00|2545.4|2533.4|2563.1|2551.1|2569.8|2557.8|2538|2526|0
1655142900000|2022-06-13 17:55:00|2555.9|2543.9|2550.6|2538.6|2561.9|2549.9|2544.9|2532.9|0
1655143200000|2022-06-13 18:00:00|2550.4|2538.4|2575.1|2565.1|2580.3|2570.3|2549.6|2537.6|0
1655143500000|2022-06-13 18:05:00|2578.5|2568.5|2598.6|2588.6|2599.3|2589.3|2573.9|2563.9|0
1655143800000|2022-06-13 18:10:00|2600.1|2590.1|2617.5|2607.5|2618.5|2608.5|2595.6|2585.6|0
1655144100000|2022-06-13 18:15:00|2619.1|2609.1|2601.6|2589.6|2622.3|2610.3|2597.5|2585.5|0
1655144400000|2022-06-13 18:20:00|2600|2588|2604.4|2592.4|2607.1|2595.1|2584|2572|0
1655144700000|2022-06-13 18:25:00|2605.4|2593.4|2607.3|2595.3|2607.3|2595.3|2592.8|2580.8|0
1655145000000|2022-06-13 18:30:00|2609|2597|2620.1|2608.1|2646.1|2634.1|2603.5|2591.5|0
1655145300000|2022-06-13 18:35:00|2620.8|2608.8|2593.4|2581.4|2623.9|2611.9|2583|2571|0
1655145600000|2022-06-13 18:40:00|2594.1|2582.1|2590.6|2578.6|2602.8|2590.8|2573.5|2561.5|0
1655145900000|2022-06-13 18:45:00|2591.1|2579.1|2596.1|2584.1|2608|2596|2580.4|2568.4|0
1655146200000|2022-06-13 18:50:00|2597.4|2585.4|2612.4|2600.4|2620.1|2608.1|2596.4|2584.4|0
1655146500000|2022-06-13 18:55:00|2613.5|2601.5|2636.1|2624.1|2640|2628|2613.5|2601.5|0
1655146800000|2022-06-13 19:00:00|2639.1|2627.1|2624.1|2612.1|2649.8|2637.8|2616.5|2604.5|0
1655147100000|2022-06-13 19:05:00|2626|2614|2651.8|2639.8|2653|2641|2615.1|2603.1|0
1655147400000|2022-06-13 19:10:00|2652.6|2640.6|2670.9|2658.9|2676|2664|2651.4|2639.4|0
1655147700000|2022-06-13 19:15:00|2670.6|2658.6|2656.6|2644.6|2690.1|2678.1|2598.5|2586.5|0
1655148000000|2022-06-13 19:20:00|2656.5|2644.5|2678.6|2666.6|2680.1|2668.1|2642.3|2630.3|0
1655148300000|2022-06-13 19:25:00|2679.3|2667.3|2700.1|2688.1|2700.6|2688.6|2671.4|2659.4|0
1655148600000|2022-06-13 19:30:00|2699.6|2687.6|2715.9|2703.9|2719.6|2707.6|2692.3|2680.3|0
1655148900000|2022-06-13 19:35:00|2714.3|2702.3|2721.4|2709.4|2721.8|2709.8|2682.8|2670.8|0
1655149200000|2022-06-13 19:40:00|2719|2707|2718.4|2706.4|2723.8|2711.8|2706.6|2694.6|0
1655149500000|2022-06-13 19:45:00|2719.5|2707.5|2718.4|2706.4|2724.1|2712.1|2695.6|2683.6|0
1655149800000|2022-06-13 19:50:00|2715.1|2703.1|2709.1|2697.1|2750.8|2738.8|2707.1|2695.1|0
1655150100000|2022-06-13 19:55:00|2708.9|2696.9|2707.5|2695.5|2720.3|2708.3|2687.9|2675.9|0
1655150400000|2022-06-13 20:00:00|2709.6|2697.6|2689.6|2677.6|2732.4|2720.4|2688.9|2676.9|0
1655150700000|2022-06-13 20:05:00|2690.6|2678.6|2667.4|2657.4|2690.6|2678.6|2667.3|2657.3|0
1655151000000|2022-06-13 20:10:00|2666.8|2656.8|2676.6|2666.6|2676.6|2666.6|2654|2644|0
1655213700000|2022-06-14 13:35:00|2652.5|2642.5|2666.6|2656.6|2666.6|2656.6|2636.5|2626.5|0
1655214000000|2022-06-14 13:40:00|2671.9|2661.9|2738.4|2728.4|2738.4|2728.4|2671.8|2661.8|0
1655214300000|2022-06-14 13:45:00|2733.3|2723.3|2711|2701|2736.6|2726.6|2687.8|2677.8|0
1655214600000|2022-06-14 13:50:00|2710.4|2700.4|2663.1|2653.1|2738.3|2728.3|2663.1|2653.1|0
1655214900000|2022-06-14 13:55:00|2661.9|2651.9|2625.4|2615.4|2677.4|2667.4|2622.9|2612.9|0
1655215200000|2022-06-14 14:00:00|2627.6|2617.6|2631.8|2621.8|2635|2625|2598.9|2588.9|0
1655215500000|2022-06-14 14:05:00|2633.4|2623.4|2671.6|2661.6|2680.9|2670.9|2622.3|2612.3|0
1655215800000|2022-06-14 14:10:00|2671.4|2661.4|2702.8|2692.8|2709.9|2699.9|2666.6|2656.6|0
1655216100000|2022-06-14 14:15:00|2706.9|2696.9|2712.1|2702.1|2718|2708|2688.8|2678.8|0
1655216400000|2022-06-14 14:20:00|2715.4|2705.4|2715.3|2705.3|2741.6|2731.6|2699.4|2689.4|0
1655216700000|2022-06-14 14:25:00|2717.6|2707.6|2735.1|2725.1|2735.1|2725.1|2701.6|2691.6|0
1655217000000|2022-06-14 14:30:00|2733.6|2723.6|2725|2715|2751.4|2741.4|2707.1|2697.1|0
1655217300000|2022-06-14 14:35:00|2725.6|2715.6|2717.6|2707.6|2733.9|2723.9|2705.1|2695.1|0
1655217600000|2022-06-14 14:40:00|2724.1|2714.1|2746.3|2736.3|2763.9|2753.9|2710.6|2700.6|0
1655217900000|2022-06-14 14:45:00|2738.9|2728.9|2665.9|2655.9|2749.4|2739.4|2665.9|2655.9|0
1655218200000|2022-06-14 14:50:00|2665.1|2655.1|2681.6|2671.6|2684.4|2674.4|2651.9|2641.9|0
1655218500000|2022-06-14 14:55:00|2683.6|2673.6|2687|2677|2694.9|2684.9|2672.8|2662.8|0
1655218800000|2022-06-14 15:00:00|2690.4|2680.4|2690.8|2680.8|2696.4|2686.4|2669.4|2659.4|0
1655219100000|2022-06-14 15:05:00|2689|2679|2727|2717|2735|2725|2689|2679|0
1655219400000|2022-06-14 15:10:00|2730.1|2720.1|2732.8|2722.8|2743|2733|2726.3|2716.3|0
1655219700000|2022-06-14 15:15:00|2735.6|2725.6|2722|2712|2749.5|2739.5|2722|2712|0
1655220000000|2022-06-14 15:20:00|2723.4|2713.4|2696.1|2686.1|2742.8|2732.8|2696.1|2686.1|0
1655220300000|2022-06-14 15:25:00|2696.9|2686.9|2707.9|2697.9|2712.6|2702.6|2685.5|2675.5|0
1655220600000|2022-06-14 15:30:00|2708|2698|2678.3|2668.3|2725.3|2715.3|2674.8|2664.8|0
1655220900000|2022-06-14 15:35:00|2675.3|2665.3|2688.6|2678.6|2694.1|2684.1|2657.3|2647.3|0
1655221200000|2022-06-14 15:40:00|2689.3|2679.3|2667.4|2657.4|2696.4|2686.4|2664.1|2654.1|0
1655221500000|2022-06-14 15:45:00|2668.4|2658.4|2678.5|2668.5|2682.9|2672.9|2652.1|2642.1|0
1655221800000|2022-06-14 15:50:00|2679.4|2669.4|2668.4|2658.4|2692.8|2682.8|2665.8|2655.8|0
1655222100000|2022-06-14 15:55:00|2666.4|2656.4|2653.6|2643.6|2669.1|2659.1|2643.5|2633.5|0
1655222400000|2022-06-14 16:00:00|2654.1|2644.1|2692.1|2682.1|2699.6|2689.6|2654.1|2644.1|0
1655222700000|2022-06-14 16:05:00|2696.4|2686.4|2701.1|2691.1|2707.9|2697.9|2693.3|2683.3|0
1655223000000|2022-06-14 16:10:00|2700.1|2690.1|2710.3|2700.3|2711.4|2701.4|2687.8|2677.8|0
1655223300000|2022-06-14 16:15:00|2711.9|2701.9|2682.5|2672.5|2719.9|2709.9|2675.6|2665.6|0
1655223600000|2022-06-14 16:20:00|2678.8|2668.8|2687.8|2677.8|2698.4|2688.4|2670.3|2660.3|0
1655223900000|2022-06-14 16:25:00|2688|2678|2695.4|2685.4|2700.3|2690.3|2687.6|2677.6|0
1655224200000|2022-06-14 16:30:00|2695|2685|2707.9|2697.9|2711.6|2701.6|2688.8|2678.8|0
1655224500000|2022-06-14 16:35:00|2709.5|2699.5|2715.6|2705.6|2726.5|2716.5|2703.8|2693.8|0
1655224800000|2022-06-14 16:40:00|2716.4|2706.4|2704.6|2694.6|2722.3|2712.3|2698.9|2688.9|0
1655225100000|2022-06-14 16:45:00|2707.8|2697.8|2693.1|2683.1|2710.9|2700.9|2693.1|2683.1|0
1655225400000|2022-06-14 16:50:00|2694|2684|2695.6|2685.6|2706|2696|2686.9|2676.9|0
1655225700000|2022-06-14 16:55:00|2690.4|2680.4|2677.4|2667.4|2690.4|2680.4|2675.3|2665.3|0
1655226000000|2022-06-14 17:00:00|2675.8|2665.8|2674.1|2664.1|2690|2680|2663.9|2653.9|0
1655226300000|2022-06-14 17:05:00|2675|2665|2641.1|2631.1|2682.4|2672.4|2638.3|2628.3|0
1655226600000|2022-06-14 17:10:00|2642|2632|2645.4|2635.4|2652.3|2642.3|2633|2623|0
1655226900000|2022-06-14 17:15:00|2643.6|2633.6|2603.1|2593.1|2646.8|2636.8|2596.3|2586.3|0
1655227200000|2022-06-14 17:20:00|2601.8|2591.8|2599.9|2589.9|2607.4|2597.4|2580|2570|0
1655227500000|2022-06-14 17:25:00|2600.4|2590.4|2634.4|2624.4|2634.4|2624.4|2599.9|2589.9|0
1655227800000|2022-06-14 17:30:00|2637.4|2627.4|2655|2645|2657.4|2647.4|2629.6|2619.6|0
1655228100000|2022-06-14 17:35:00|2657.1|2647.1|2678.3|2668.3|2678.5|2668.5|2648.4|2638.4|0
1655228400000|2022-06-14 17:40:00|2682.1|2672.1|2697.8|2687.8|2706.3|2696.3|2672.1|2662.1|0
1655228700000|2022-06-14 17:45:00|2697.1|2687.1|2705.4|2695.4|2714.5|2704.5|2686.1|2676.1|0
1655229000000|2022-06-14 17:50:00|2703.3|2693.3|2697|2687|2706.3|2696.3|2693.9|2683.9|0
1655229300000|2022-06-14 17:55:00|2698|2688|2704.4|2694.4|2706.9|2696.9|2690.4|2680.4|0
1655229600000|2022-06-14 18:00:00|2702|2692|2692|2682|2703.9|2693.9|2683.8|2673.8|0
1655229900000|2022-06-14 18:05:00|2692.8|2682.8|2675.8|2665.8|2697.5|2687.5|2667.8|2657.8|0
1655230200000|2022-06-14 18:10:00|2676.9|2666.9|2695.1|2685.1|2706.8|2696.8|2676.6|2666.6|0
1655230500000|2022-06-14 18:15:00|2693.6|2683.6|2685.1|2675.1|2697|2687|2684|2674|0
1655230800000|2022-06-14 18:20:00|2684.6|2674.6|2682.4|2672.4|2690.1|2680.1|2667.9|2657.9|0
1655231100000|2022-06-14 18:25:00|2682.6|2672.6|2677.6|2667.6|2692.6|2682.6|2671.6|2661.6|0
1655231400000|2022-06-14 18:30:00|2679.1|2669.1|2679.8|2669.8|2700.9|2690.9|2676.5|2666.5|0
1655231700000|2022-06-14 18:35:00|2678.6|2668.6|2676|2666|2685.8|2675.8|2666|2656|0
1655232000000|2022-06-14 18:40:00|2678.3|2668.3|2703.3|2693.3|2706.9|2696.9|2675.3|2665.3|0
1655232300000|2022-06-14 18:45:00|2703|2693|2722.3|2712.3|2724.3|2714.3|2692.8|2682.8|0
1655232600000|2022-06-14 18:50:00|2722.8|2712.8|2722.5|2712.5|2730.1|2720.1|2710.4|2700.4|0
1655232900000|2022-06-14 18:55:00|2722.9|2712.9|2732.5|2722.5|2733.8|2723.8|2718.4|2708.4|0
1655233200000|2022-06-14 19:00:00|2734.3|2724.3|2731.6|2721.6|2742.8|2732.8|2725.3|2715.3|0
1655233500000|2022-06-14 19:05:00|2733.3|2723.3|2760.9|2750.9|2761.8|2751.8|2730.8|2720.8|0
1655233800000|2022-06-14 19:10:00|2761.3|2751.3|2783|2773|2783|2773|2746.8|2736.8|0
1655234100000|2022-06-14 19:15:00|2781.8|2771.8|2790.3|2780.3|2798.5|2788.5|2777.3|2767.3|0
1655234400000|2022-06-14 19:20:00|2789.5|2779.5|2781.3|2771.3|2789.5|2779.5|2770|2760|0
1655234700000|2022-06-14 19:25:00|2781.1|2771.1|2729.9|2719.9|2782.9|2772.9|2725.3|2715.3|0
1655235000000|2022-06-14 19:30:00|2726.9|2716.9|2709.9|2699.9|2731.9|2721.9|2693.3|2683.3|0
1655235300000|2022-06-14 19:35:00|2710.6|2700.6|2669.6|2659.6|2710.6|2700.6|2656.5|2646.5|0
1655235600000|2022-06-14 19:40:00|2667.1|2657.1|2681.8|2671.8|2683|2673|2642|2632|0
1655235900000|2022-06-14 19:45:00|2676.9|2666.9|2649.9|2639.9|2687.6|2677.6|2640.9|2630.9|0
1655236200000|2022-06-14 19:50:00|2654|2644|2684|2674|2694.9|2684.9|2654|2644|0
1655236500000|2022-06-14 19:55:00|2689|2679|2691.3|2681.3|2698.6|2688.6|2680.6|2670.6|0
1655236800000|2022-06-14 20:00:00|2684|2674|2702.6|2692.6|2708.1|2698.1|2677.5|2667.5|0
1655237100000|2022-06-14 20:05:00|2703.5|2693.5|2688.9|2678.9|2703.8|2693.8|2685.6|2675.6|0
1655237400000|2022-06-14 20:10:00|2689|2679|2693.3|2683.3|2693.3|2683.3|2679.1|2669.1|0
1655300100000|2022-06-15 13:35:00|2535.1|2525.1|2545.3|2535.3|2572.5|2562.5|2518.9|2508.9|0
1655300400000|2022-06-15 13:40:00|2537.6|2527.6|2500.5|2490.5|2538.1|2528.1|2490.5|2480.5|0
1655300700000|2022-06-15 13:45:00|2494.3|2484.3|2507.4|2497.4|2518.4|2508.4|2488.3|2478.3|0
1655301000000|2022-06-15 13:50:00|2505.6|2495.6|2536.9|2526.9|2536.9|2526.9|2493.4|2483.4|0
1655301300000|2022-06-15 13:55:00|2536.5|2526.5|2529.1|2519.1|2536.5|2526.5|2503.8|2493.8|0
1655301600000|2022-06-15 14:00:00|2522.5|2512.5|2484.8|2474.8|2532.9|2522.9|2480.4|2470.4|0
1655301900000|2022-06-15 14:05:00|2491|2481|2481.4|2471.4|2493.6|2483.6|2461.4|2451.4|0
1655302200000|2022-06-15 14:10:00|2478.3|2468.3|2491.4|2481.4|2495|2485|2466.3|2456.3|0
1655302500000|2022-06-15 14:15:00|2492.9|2482.9|2505.9|2495.9|2513.3|2503.3|2475.1|2465.1|0
1655302800000|2022-06-15 14:20:00|2509.8|2499.8|2503.1|2493.1|2520.9|2510.9|2498.3|2488.3|0
1655303100000|2022-06-15 14:25:00|2505.3|2495.3|2511.4|2501.4|2518.9|2508.9|2500.8|2490.8|0
1655303400000|2022-06-15 14:30:00|2506.1|2496.1|2538.5|2528.5|2552.1|2542.1|2505.4|2495.4|0
1655303700000|2022-06-15 14:35:00|2537.9|2527.9|2545.8|2535.8|2549.5|2539.5|2530|2520|0
1655304000000|2022-06-15 14:40:00|2546.8|2536.8|2547.9|2537.9|2554.3|2544.3|2531.1|2521.1|0
1655304300000|2022-06-15 14:45:00|2550.1|2540.1|2535.4|2525.4|2560.3|2550.3|2534.4|2524.4|0
1655304600000|2022-06-15 14:50:00|2539|2529|2563.8|2553.8|2569.5|2559.5|2533.1|2523.1|0
1655304900000|2022-06-15 14:55:00|2564.3|2554.3|2538.3|2528.3|2565.5|2555.5|2531.3|2521.3|0
1655305200000|2022-06-15 15:00:00|2539|2529|2523.3|2513.3|2544.9|2534.9|2522.4|2512.4|0
1655305500000|2022-06-15 15:05:00|2522.8|2512.8|2531.6|2521.6|2536.5|2526.5|2515.4|2505.4|0
1655305800000|2022-06-15 15:10:00|2532.4|2522.4|2541.4|2531.4|2546.8|2536.8|2525.3|2515.3|0
1655306100000|2022-06-15 15:15:00|2542.9|2532.9|2534.4|2524.4|2546.6|2536.6|2526.9|2516.9|0
1655306400000|2022-06-15 15:20:00|2532.9|2522.9|2530.1|2520.1|2553.8|2543.8|2523.6|2513.6|0
1655306700000|2022-06-15 15:25:00|2531.5|2521.5|2531.5|2521.5|2543.1|2533.1|2526.6|2516.6|0
1655307000000|2022-06-15 15:30:00|2532.6|2522.6|2535.1|2525.1|2543.9|2533.9|2523|2513|0
1655307300000|2022-06-15 15:35:00|2535.9|2525.9|2515.3|2505.3|2537.1|2527.1|2506.3|2496.3|0
1655307600000|2022-06-15 15:40:00|2516.9|2506.9|2515.5|2505.5|2523.4|2513.4|2509.3|2499.3|0
1655307900000|2022-06-15 15:45:00|2515.8|2505.8|2517.1|2507.1|2520.1|2510.1|2504.9|2494.9|0
1655308200000|2022-06-15 15:50:00|2518.3|2508.3|2512.9|2502.9|2528.5|2518.5|2512.5|2502.5|0
1655308500000|2022-06-15 15:55:00|2513.3|2503.3|2502.5|2492.5|2516.3|2506.3|2500.3|2490.3|0
1655308800000|2022-06-15 16:00:00|2503|2493|2490.8|2480.8|2506.3|2496.3|2485.5|2475.5|0
1655309100000|2022-06-15 16:05:00|2490|2480|2498.6|2488.6|2500.6|2490.6|2488.9|2478.9|0
1655309400000|2022-06-15 16:10:00|2499.4|2489.4|2482.3|2472.3|2499.4|2489.4|2481.5|2471.5|0
1655309700000|2022-06-15 16:15:00|2481.1|2471.1|2476|2466|2485.8|2475.8|2469.8|2459.8|0
1655310000000|2022-06-15 16:20:00|2475.8|2465.8|2467.3|2457.3|2477.3|2467.3|2463.8|2453.8|0
1655310300000|2022-06-15 16:25:00|2468.3|2458.3|2471.3|2461.3|2479|2469|2465.9|2455.9|0
1655310600000|2022-06-15 16:30:00|2471.5|2461.5|2484.5|2474.5|2484.8|2474.8|2464.3|2454.3|0
1655310900000|2022-06-15 16:35:00|2484.1|2474.1|2497.8|2487.8|2498.5|2488.5|2481.8|2471.8|0
1655311200000|2022-06-15 16:40:00|2497.5|2487.5|2503.5|2493.5|2510|2500|2493|2483|0
1655311500000|2022-06-15 16:45:00|2502|2492|2502|2492|2510.3|2500.3|2501.4|2491.4|0
1655311800000|2022-06-15 16:50:00|2501.5|2491.5|2528.5|2518.5|2529.8|2519.8|2501.5|2491.5|0
1655312100000|2022-06-15 16:55:00|2527.4|2517.4|2542.4|2532.4|2547.3|2537.3|2527.4|2517.4|0
1655312400000|2022-06-15 17:00:00|2542.3|2532.3|2524.8|2514.8|2545.3|2535.3|2522.5|2512.5|0
1655312700000|2022-06-15 17:05:00|2524.9|2514.9|2532.5|2522.5|2535.5|2525.5|2522.3|2512.3|0
1655313000000|2022-06-15 17:10:00|2532.3|2522.3|2516.3|2506.3|2535.4|2525.4|2511.3|2501.3|0
1655313300000|2022-06-15 17:15:00|2516|2506|2514.5|2504.5|2524.8|2514.8|2512.9|2502.9|0
1655313600000|2022-06-15 17:20:00|2513.8|2503.8|2507.5|2497.5|2517.8|2507.8|2504.3|2494.3|0
1655313900000|2022-06-15 17:25:00|2507.3|2497.3|2493.4|2483.4|2510.8|2500.8|2489.3|2479.3|0
1655314200000|2022-06-15 17:30:00|2493.5|2483.5|2495|2485|2499.1|2489.1|2484.5|2474.5|0
1655314500000|2022-06-15 17:35:00|2494.5|2484.5|2486|2476|2501.4|2491.4|2484.6|2474.6|0
1655314800000|2022-06-15 17:40:00|2486.5|2476.5|2495.3|2485.3|2497.3|2487.3|2486|2476|0
1655315100000|2022-06-15 17:45:00|2495.5|2485.5|2507.4|2497.4|2508.4|2498.4|2491.8|2481.8|0
1655315400000|2022-06-15 17:50:00|2508.4|2498.4|2486.1|2476.1|2530.9|2520.9|2485.4|2475.4|0
1655315700000|2022-06-15 17:55:00|2487|2477|2465|2455|2488.1|2478.1|2446.4|2436.4|0
1655316000000|2022-06-15 18:00:00|2464.5|2454.5|2567.1|2557.1|2587.8|2577.8|2398.1|2388.1|0
1655316300000|2022-06-15 18:05:00|2553.8|2543.8|2559|2549|2628|2618|2529.9|2519.9|0
1655316600000|2022-06-15 18:10:00|2557.8|2547.8|2553.1|2543.1|2605.8|2595.8|2538.9|2528.9|0
1655316900000|2022-06-15 18:15:00|2549|2539|2509.8|2499.8|2573.9|2563.9|2481.9|2471.9|0
1655317200000|2022-06-15 18:20:00|2505.4|2495.4|2559.9|2549.9|2577.4|2567.4|2472.6|2462.6|0
1655317500000|2022-06-15 18:25:00|2557.1|2547.1|2565.4|2555.4|2569.3|2559.3|2521.3|2511.3|0
1655317800000|2022-06-15 18:30:00|2570.5|2560.5|2607.1|2597.1|2658.4|2648.4|2545.3|2535.3|0
1655318100000|2022-06-15 18:35:00|2617.5|2607.5|2465.6|2455.6|2622.4|2612.4|2422|2412|0
1655318400000|2022-06-15 18:40:00|2472.5|2462.5|2324.6|2312.6|2483.6|2473.6|2306.6|2294.6|0
1655318700000|2022-06-15 18:45:00|2317.9|2305.9|2369.3|2354.3|2374.6|2359.6|2285.6|2270.6|0
1655319000000|2022-06-15 18:50:00|2364.6|2349.6|2424.4|2409.4|2452.9|2437.9|2336.5|2321.5|0
1655319300000|2022-06-15 18:55:00|2414|2399|2445.1|2430.1|2475|2460|2395.1|2380.1|0
1655319600000|2022-06-15 19:00:00|2443.4|2428.4|2413.9|2401.9|2445.4|2430.4|2380|2365|0
1655319900000|2022-06-15 19:05:00|2405|2393|2381.5|2369.5|2427.3|2415.3|2374|2362|0
1655320200000|2022-06-15 19:10:00|2380.3|2368.3|2421|2409|2455.3|2443.3|2361|2349|0
1655320500000|2022-06-15 19:15:00|2425|2413|2404.1|2392.1|2454.4|2442.4|2402.1|2390.1|0
1655320800000|2022-06-15 19:20:00|2405.5|2393.5|2326.3|2314.3|2405.5|2393.5|2321|2309|0
1655321100000|2022-06-15 19:25:00|2326.4|2314.4|2300.8|2288.8|2347.8|2335.8|2300.8|2288.8|0
1655321400000|2022-06-15 19:30:00|2302.9|2290.9|2251.5|2239.5|2319.9|2307.9|2245|2233|0
1655321700000|2022-06-15 19:35:00|2250|2238|2333.3|2321.3|2339.5|2327.5|2242.6|2230.6|0
1655322000000|2022-06-15 19:40:00|2337.8|2325.8|2383.1|2371.1|2388.3|2376.3|2337.8|2325.8|0
1655322300000|2022-06-15 19:45:00|2383.2|2371.2|2352.3|2340.3|2398.7|2386.7|2352.3|2340.3|0
1655322600000|2022-06-15 19:50:00|2371.5|2359.5|2415.6|2403.6|2431.3|2419.3|2371.5|2359.5|0
1655322900000|2022-06-15 19:55:00|2415.7|2403.7|2407.5|2395.5|2418.5|2406.5|2397|2385|0
1655323200000|2022-06-15 20:00:00|2405.9|2393.9|2413.6|2401.6|2415.1|2403.1|2402.5|2390.5|0
1655323500000|2022-06-15 20:05:00|2415.4|2403.4|2398.6|2386.6|2415.5|2403.5|2396.5|2384.5|0
1655323800000|2022-06-15 20:10:00|2399.4|2387.4|2423.1|2411.1|2424.1|2412.1|2398.4|2386.4|0
1655386500000|2022-06-16 13:35:00|2750.6|2738.6|2747.9|2735.9|2772.9|2760.9|2716.9|2704.9|0
1655386800000|2022-06-16 13:40:00|2753.5|2741.5|2751.9|2739.9|2766.3|2754.3|2722.8|2710.8|0
1655387100000|2022-06-16 13:45:00|2756.8|2744.8|2725.1|2713.1|2761.6|2749.6|2691.3|2679.3|0
1655387400000|2022-06-16 13:50:00|2728.4|2716.4|2768.8|2756.8|2779|2767|2728.4|2716.4|0
1655387700000|2022-06-16 13:55:00|2772.6|2760.6|2768.9|2756.9|2782.5|2770.5|2746.5|2734.5|0
1655388000000|2022-06-16 14:00:00|2773.8|2761.8|2800.3|2788.3|2802.3|2790.3|2773.8|2761.8|0
1655388300000|2022-06-16 14:05:00|2800.9|2788.9|2808.1|2796.1|2825.3|2813.3|2792.8|2780.8|0
1655388600000|2022-06-16 14:10:00|2810.5|2798.5|2827|2815|2830|2818|2802.3|2790.3|0
1655388900000|2022-06-16 14:15:00|2828.3|2816.3|2825.9|2813.9|2832.4|2820.4|2795.6|2783.6|0
1655389200000|2022-06-16 14:20:00|2829.8|2817.8|2800.4|2788.4|2831.6|2819.6|2790.1|2778.1|0
1655389500000|2022-06-16 14:25:00|2800.3|2788.3|2794.4|2782.4|2811.6|2799.6|2782.9|2770.9|0
1655389800000|2022-06-16 14:30:00|2797.9|2785.9|2813.1|2801.1|2819.5|2807.5|2792.6|2780.6|0
1655390100000|2022-06-16 14:35:00|2815.4|2803.4|2846.8|2834.8|2847|2835|2813|2801|0
1655390400000|2022-06-16 14:40:00|2847.5|2835.5|2881|2869|2881|2869|2847.5|2835.5|0
1655390700000|2022-06-16 14:45:00|2878.8|2866.8|2898.3|2886.3|2898.3|2886.3|2878|2866|0
1655391000000|2022-06-16 14:50:00|2898|2886|2886|2874|2906.6|2894.6|2880.6|2868.6|0
1655391300000|2022-06-16 14:55:00|2885.8|2873.8|2894.3|2882.3|2894.3|2882.3|2870.6|2858.6|0
1655391600000|2022-06-16 15:00:00|2894|2882|2865.4|2853.4|2895.5|2883.5|2860.3|2848.3|0
1655391900000|2022-06-16 15:05:00|2870.6|2858.6|2860.8|2848.8|2883|2871|2859.8|2847.8|0
1655392200000|2022-06-16 15:10:00|2860.3|2848.3|2821.1|2809.1|2865.4|2853.4|2821.1|2809.1|0
1655392500000|2022-06-16 15:15:00|2821.3|2809.3|2836.4|2824.4|2840.5|2828.5|2809.1|2797.1|0
1655392800000|2022-06-16 15:20:00|2835.6|2823.6|2829.9|2817.9|2853.9|2841.9|2820.8|2808.8|0
1655393100000|2022-06-16 15:25:00|2828.9|2816.9|2819.5|2807.5|2828.9|2816.9|2796.5|2784.5|0
1655393400000|2022-06-16 15:30:00|2821.8|2809.8|2841.4|2829.4|2842.3|2830.3|2815.5|2803.5|0
1655393700000|2022-06-16 15:35:00|2842.6|2830.6|2835.9|2823.9|2853.9|2841.9|2832.1|2820.1|0
1655394000000|2022-06-16 15:40:00|2835.6|2823.6|2867.1|2855.1|2879.5|2867.5|2832.1|2820.1|0
1655394300000|2022-06-16 15:45:00|2866.6|2854.6|2870.3|2858.3|2882.1|2870.1|2866.1|2854.1|0
1655394600000|2022-06-16 15:50:00|2866.6|2854.6|2880.4|2868.4|2886.8|2874.8|2862.6|2850.6|0
1655394900000|2022-06-16 15:55:00|2878.8|2866.8|2845|2833|2881.8|2869.8|2845|2833|0
1655395200000|2022-06-16 16:00:00|2843.4|2831.4|2866.9|2854.9|2870.8|2858.8|2840.5|2828.5|0
1655395500000|2022-06-16 16:05:00|2867.6|2855.6|2889.1|2877.1|2890.8|2878.8|2863.4|2851.4|0
1655395800000|2022-06-16 16:10:00|2890.1|2878.1|2889.3|2877.3|2892|2880|2867.8|2855.8|0
1655396100000|2022-06-16 16:15:00|2890.6|2878.6|2878.8|2866.8|2890.6|2878.6|2864.6|2852.6|0
1655396400000|2022-06-16 16:20:00|2879|2867|2873.3|2861.3|2886|2874|2861.5|2849.5|0
1655396700000|2022-06-16 16:25:00|2872.3|2860.3|2841.3|2829.3|2878.1|2866.1|2837.9|2825.9|0
1655397000000|2022-06-16 16:30:00|2844.4|2832.4|2854.3|2842.3|2871.1|2859.1|2838.6|2826.6|0
1655397300000|2022-06-16 16:35:00|2856.1|2844.1|2863.6|2851.6|2879.3|2867.3|2855.6|2843.6|0
1655397600000|2022-06-16 16:40:00|2864.3|2852.3|2840|2828|2868.6|2856.6|2831.6|2819.6|0
1655397900000|2022-06-16 16:45:00|2838.8|2826.8|2830.3|2818.3|2850.3|2838.3|2823.9|2811.9|0
1655398200000|2022-06-16 16:50:00|2830.4|2818.4|2842.4|2830.4|2846.8|2834.8|2822.9|2810.9|0
1655398500000|2022-06-16 16:55:00|2843.9|2831.9|2847.6|2835.6|2860.9|2848.9|2843.4|2831.4|0
1655398800000|2022-06-16 17:00:00|2842.4|2830.4|2847.9|2835.9|2853.9|2841.9|2820.9|2808.9|0
1655399100000|2022-06-16 17:05:00|2847.6|2835.6|2823.1|2811.1|2856.1|2844.1|2811.1|2799.1|0
1655399400000|2022-06-16 17:10:00|2821.6|2809.6|2833|2821|2843|2831|2821.6|2809.6|0
1655399700000|2022-06-16 17:15:00|2833.1|2821.1|2841.4|2829.4|2842|2830|2822|2810|0
1655400000000|2022-06-16 17:20:00|2841.1|2829.1|2863.1|2851.1|2864.3|2852.3|2839.5|2827.5|0
1655400300000|2022-06-16 17:25:00|2861.5|2849.5|2821.4|2809.4|2867.1|2855.1|2804.4|2792.4|0
1655400600000|2022-06-16 17:30:00|2822.4|2810.4|2826.3|2814.3|2847.4|2835.4|2807.6|2795.6|0
1655400900000|2022-06-16 17:35:00|2824.9|2812.9|2835.5|2823.5|2854|2842|2821.4|2809.4|0
1655401200000|2022-06-16 17:40:00|2836.1|2824.1|2873.5|2861.5|2873.5|2861.5|2830.3|2818.3|0
1655401500000|2022-06-16 17:45:00|2874.1|2862.1|2876.9|2864.9|2888.9|2876.9|2869.1|2857.1|0
1655401800000|2022-06-16 17:50:00|2879.3|2867.3|2887.8|2875.8|2892.4|2880.4|2875.6|2863.6|0
1655402100000|2022-06-16 17:55:00|2885.5|2873.5|2917.5|2905.5|2922.5|2910.5|2882.9|2870.9|0
1655402400000|2022-06-16 18:00:00|2922.3|2910.3|2908.1|2896.1|2924.3|2912.3|2901.5|2889.5|0
1655402700000|2022-06-16 18:05:00|2908.8|2896.8|2927|2915|2932.3|2920.3|2904|2892|0
1655403000000|2022-06-16 18:10:00|2927.8|2915.8|2916.8|2904.8|2931.6|2919.6|2914.1|2902.1|0
1655403300000|2022-06-16 18:15:00|2918.6|2906.6|2915|2903|2928.5|2916.5|2913.1|2901.1|0
1655403600000|2022-06-16 18:20:00|2917.5|2905.5|2932.3|2920.3|2934.8|2922.8|2913.3|2901.3|0
1655403900000|2022-06-16 18:25:00|2933.1|2921.1|2939.6|2927.6|2939.6|2927.6|2926.3|2914.3|0
1655404200000|2022-06-16 18:30:00|2940.3|2928.3|2933.3|2921.3|2941.5|2929.5|2920.1|2908.1|0
1655404500000|2022-06-16 18:35:00|2932|2920|2927.3|2915.3|2942.6|2930.6|2921|2909|0
1655404800000|2022-06-16 18:40:00|2927.4|2915.4|2918|2906|2927.4|2915.4|2899.5|2887.5|0
1655405100000|2022-06-16 18:45:00|2917.9|2905.9|2961|2949|2961.1|2949.1|2909.8|2897.8|0
1655405400000|2022-06-16 18:50:00|2959.3|2947.3|2963.9|2951.9|2966|2954|2950.1|2938.1|0
1655405700000|2022-06-16 18:55:00|2963|2951|2940|2928|2966.8|2954.8|2939.1|2927.1|0
1655406000000|2022-06-16 19:00:00|2940.9|2928.9|2898.6|2886.6|2944.9|2932.9|2884.3|2872.3|0
1655406300000|2022-06-16 19:05:00|2901.8|2889.8|2877.4|2865.4|2920.4|2908.4|2877.4|2865.4|0
1655406600000|2022-06-16 19:10:00|2880|2868|2900.5|2888.5|2911.3|2899.3|2862.6|2850.6|0
1655406900000|2022-06-16 19:15:00|2906.1|2894.1|2889.3|2877.3|2921.5|2909.5|2887.5|2875.5|0
1655407200000|2022-06-16 19:20:00|2888.3|2876.3|2883.9|2871.9|2893.3|2881.3|2871.4|2859.4|0
1655407500000|2022-06-16 19:25:00|2885.4|2873.4|2871.4|2859.4|2890.4|2878.4|2855.6|2843.6|0
1655407800000|2022-06-16 19:30:00|2875.1|2863.1|2921.9|2909.9|2925.1|2913.1|2868.1|2856.1|0
1655408100000|2022-06-16 19:35:00|2924.6|2912.6|2903.9|2891.9|2925|2913|2898.6|2886.6|0
1655408400000|2022-06-16 19:40:00|2903|2891|2917.5|2905.5|2918.3|2906.3|2871.6|2859.6|0
1655408700000|2022-06-16 19:45:00|2920.4|2908.4|2938.3|2926.3|2944.6|2932.6|2905.8|2893.8|0
1655409000000|2022-06-16 19:50:00|2923.1|2911.1|2910.5|2898.5|2937.1|2925.1|2904.1|2892.1|0
1655409300000|2022-06-16 19:55:00|2910.1|2898.1|2866.5|2854.5|2915.1|2903.1|2866.5|2854.5|0
1655409600000|2022-06-16 20:00:00|2867.9|2855.9|2866.3|2854.3|2885|2873|2854.5|2842.5|0
1655409900000|2022-06-16 20:05:00|2868.9|2856.9|2878.3|2866.3|2880|2868|2839.1|2827.1|0
1655410200000|2022-06-16 20:10:00|2878|2866|2839.5|2827.5|2880.4|2868.4|2839.5|2827.5|0
1655822400000|2022-06-21 14:40:00|2410.2|2400.2|2412.2|2402.2|2414.5|2404.5|2397.9|2387.9|0
1655822700000|2022-06-21 14:45:00|2409|2399|2397.5|2387.5|2417.2|2407.2|2391.7|2381.7|0
1655823000000|2022-06-21 14:50:00|2397.8|2387.8|2390|2380|2398|2388|2384.3|2374.3|0
1655823300000|2022-06-21 14:55:00|2389.9|2379.9|2387|2377|2393.2|2383.2|2382.6|2372.6|0
1655823600000|2022-06-21 15:00:00|2385.9|2375.9|2382.9|2372.9|2400.4|2390.4|2382|2372|0
1655823900000|2022-06-21 15:05:00|2384.5|2374.5|2386|2376|2397.5|2387.5|2382.9|2372.9|0
1655824200000|2022-06-21 15:10:00|2384.5|2374.5|2395.5|2385.5|2402.5|2392.5|2383.7|2373.7|0
1655824500000|2022-06-21 15:15:00|2395|2385|2392.7|2382.7|2399.1|2389.1|2384|2374|0
1655824800000|2022-06-21 15:20:00|2393.4|2383.4|2405|2395|2411.1|2401.1|2385.8|2375.8|0
1655825100000|2022-06-21 15:25:00|2405.4|2395.4|2406.9|2396.9|2410|2400|2398.8|2388.8|0
1655825400000|2022-06-21 15:30:00|2407.8|2397.8|2403.1|2393.1|2409.7|2399.7|2399.9|2389.9|0
1655825700000|2022-06-21 15:35:00|2402.8|2392.8|2423.3|2413.3|2424|2414|2398.9|2388.9|0
1655826000000|2022-06-21 15:40:00|2423.7|2413.7|2421.4|2411.4|2430.4|2420.4|2413.2|2403.2|0
1655826300000|2022-06-21 15:45:00|2421.6|2411.6|2422.3|2412.3|2436.8|2426.8|2421.6|2411.6|0
1655826600000|2022-06-21 15:50:00|2419.8|2409.8|2436.4|2426.4|2438.2|2428.2|2418.2|2408.2|0
1655826900000|2022-06-21 15:55:00|2436.7|2426.7|2445|2435|2445.3|2435.3|2426.4|2416.4|0
1655827200000|2022-06-21 16:00:00|2447|2437|2444.2|2434.2|2447|2437|2427.8|2417.8|0
1655827500000|2022-06-21 16:05:00|2445.4|2435.4|2460.1|2450.1|2461.9|2451.9|2442.5|2432.5|0
1655827800000|2022-06-21 16:10:00|2458.9|2448.9|2442.1|2432.1|2462.8|2452.8|2442.1|2432.1|0
1655828100000|2022-06-21 16:15:00|2440.7|2430.7|2434.7|2424.7|2445.3|2435.3|2434.2|2424.2|0
1655828400000|2022-06-21 16:20:00|2435.5|2425.5|2441|2431|2448.1|2438.1|2431.5|2421.5|0
1655828700000|2022-06-21 16:25:00|2441.6|2431.6|2449.2|2439.2|2450.7|2440.7|2435.6|2425.6|0
1655829000000|2022-06-21 16:30:00|2448.7|2438.7|2440.2|2430.2|2454.5|2444.5|2436.2|2426.2|0
1655829300000|2022-06-21 16:35:00|2440.4|2430.4|2429.6|2419.6|2442.2|2432.2|2427.3|2417.3|0
1655829600000|2022-06-21 16:40:00|2430.9|2420.9|2433.1|2423.1|2443.9|2433.9|2426.8|2416.8|0
1655829900000|2022-06-21 16:45:00|2432.4|2422.4|2434.2|2424.2|2441.1|2431.1|2428.9|2418.9|0
1655830200000|2022-06-21 16:50:00|2434.7|2424.7|2428|2418|2437.1|2427.1|2425.8|2415.8|0
1655830500000|2022-06-21 16:55:00|2426.4|2416.4|2427.1|2417.1|2433.5|2423.5|2423|2413|0
1655830800000|2022-06-21 17:00:00|2426.2|2416.2|2432.3|2422.3|2436.8|2426.8|2425.7|2415.7|0
1655831100000|2022-06-21 17:05:00|2432.6|2422.6|2435.8|2425.8|2448.7|2438.7|2431.7|2421.7|0
1655831400000|2022-06-21 17:10:00|2435.3|2425.3|2415.3|2405.3|2437.5|2427.5|2413.5|2403.5|0
1655831700000|2022-06-21 17:15:00|2414.4|2404.4|2424.6|2414.6|2428.5|2418.5|2413.5|2403.5|0
1655832000000|2022-06-21 17:20:00|2423.6|2413.6|2428.7|2418.7|2436.1|2426.1|2421.3|2411.3|0
1655832300000|2022-06-21 17:25:00|2429.5|2419.5|2437|2427|2437.9|2427.9|2421.5|2411.5|0
1655832600000|2022-06-21 17:30:00|2437.9|2427.9|2423.6|2413.6|2437.9|2427.9|2418.1|2408.1|0
1655832900000|2022-06-21 17:35:00|2423.9|2413.9|2438.4|2428.4|2439.3|2429.3|2422.5|2412.5|0
1655833200000|2022-06-21 17:40:00|2439.6|2429.6|2439.4|2429.4|2451.8|2441.8|2435.6|2425.6|0
1655833500000|2022-06-21 17:45:00|2438.5|2428.5|2436.8|2426.8|2446.5|2436.5|2435.6|2425.6|0
1655833800000|2022-06-21 17:50:00|2435.4|2425.4|2444|2434|2444|2434|2433.3|2423.3|0
1655834100000|2022-06-21 17:55:00|2444.5|2434.5|2447.9|2437.9|2453|2443|2440|2430|0
1655834400000|2022-06-21 18:00:00|2448.4|2438.4|2462.4|2452.4|2464.3|2454.3|2448|2438|0
1655834700000|2022-06-21 18:05:00|2463|2453|2459.7|2449.7|2465|2455|2453.2|2443.2|0
1655835000000|2022-06-21 18:10:00|2459.2|2449.2|2468.9|2458.9|2469.6|2459.6|2453.2|2443.2|0
1655835300000|2022-06-21 18:15:00|2468|2458|2457.1|2447.1|2469.9|2459.9|2452|2442|0
1655835600000|2022-06-21 18:20:00|2457.2|2447.2|2459.1|2449.1|2462.3|2452.3|2445.3|2435.3|0
1655835900000|2022-06-21 18:25:00|2460.6|2450.6|2453.7|2443.7|2463.8|2453.8|2450|2440|0
1655836200000|2022-06-21 18:30:00|2452.1|2442.1|2446.1|2436.1|2456.9|2446.9|2446.1|2436.1|0
1655836500000|2022-06-21 18:35:00|2446.2|2436.2|2466.8|2456.8|2471.2|2461.2|2443.3|2433.3|0
1655836800000|2022-06-21 18:40:00|2466.6|2456.6|2452.9|2442.9|2472.2|2462.2|2448.5|2438.5|0
1655837100000|2022-06-21 18:45:00|2453.4|2443.4|2463.8|2453.8|2466.4|2456.4|2451.8|2441.8|0
1655837400000|2022-06-21 18:50:00|2464.4|2454.4|2440.9|2430.9|2465.5|2455.5|2438.8|2428.8|0
1655837700000|2022-06-21 18:55:00|2438.8|2428.8|2438.1|2428.1|2444.3|2434.3|2433|2423|0
1655838000000|2022-06-21 19:00:00|2437.2|2427.2|2433.4|2423.4|2440.8|2430.8|2425.6|2415.6|0
1655838300000|2022-06-21 19:05:00|2434|2424|2429.4|2419.4|2438.2|2428.2|2426.5|2416.5|0
1655838600000|2022-06-21 19:10:00|2430.2|2420.2|2426.8|2416.8|2432.8|2422.8|2421.2|2411.2|0
1655838900000|2022-06-21 19:15:00|2426.4|2416.4|2433.5|2423.5|2435.5|2425.5|2422|2412|0
1655839200000|2022-06-21 19:20:00|2433.2|2423.2|2432.2|2422.2|2441.9|2431.9|2423.8|2413.8|0
1655839500000|2022-06-21 19:25:00|2432.5|2422.5|2440.5|2430.5|2448|2438|2432.5|2422.5|0
1655839800000|2022-06-21 19:30:00|2440|2430|2437.7|2427.7|2445.9|2435.9|2432.8|2422.8|0
1655840100000|2022-06-21 19:35:00|2438|2428|2450.1|2440.1|2455.4|2445.4|2438|2428|0
1655840400000|2022-06-21 19:40:00|2449.6|2439.6|2445.1|2435.1|2457.7|2447.7|2443.4|2433.4|0
1655840700000|2022-06-21 19:45:00|2445.5|2435.5|2453.1|2443.1|2456.3|2446.3|2445.5|2435.5|0
1655841000000|2022-06-21 19:50:00|2439.6|2429.6|2451.2|2441.2|2456.9|2446.9|2437.8|2427.8|0
1655841300000|2022-06-21 19:55:00|2452.2|2442.2|2469.4|2459.4|2485.7|2475.7|2452.2|2442.2|0
1655841600000|2022-06-21 20:00:00|2475|2465|2478.7|2468.7|2485.6|2475.6|2469.5|2459.5|0
1655841900000|2022-06-21 20:05:00|2477.7|2467.7|2475.6|2465.6|2480.2|2470.2|2469.1|2459.1|0
1655842200000|2022-06-21 20:10:00|2476.1|2466.1|2470.6|2460.6|2477.2|2467.2|2466.8|2456.8|0
1655904900000|2022-06-22 13:35:00|2563.5|2553.5|2563.6|2553.6|2578.5|2568.5|2539.3|2529.3|0
1655905200000|2022-06-22 13:40:00|2563.5|2553.5|2540.9|2530.9|2586.8|2576.8|2540.5|2530.5|0
1655905500000|2022-06-22 13:45:00|2535.9|2525.9|2526|2516|2541.4|2531.4|2510.1|2500.1|0
1655905800000|2022-06-22 13:50:00|2527.6|2517.6|2463.7|2453.7|2548|2538|2461.7|2451.7|0
1655906100000|2022-06-22 13:55:00|2461.1|2451.1|2471.3|2461.3|2471.3|2461.3|2445.3|2435.3|0
1655906400000|2022-06-22 14:00:00|2467.5|2457.5|2481.5|2471.5|2498.7|2488.7|2456.6|2446.6|0
1655906700000|2022-06-22 14:05:00|2483.9|2473.9|2460.1|2450.1|2496.5|2486.5|2460|2450|0
1655907000000|2022-06-22 14:10:00|2458.4|2448.4|2432.1|2422.1|2476|2466|2430.8|2420.8|0
1655907300000|2022-06-22 14:15:00|2433.7|2423.7|2404.4|2394.4|2443.8|2433.8|2398.7|2388.7|0
1655907600000|2022-06-22 14:20:00|2405.5|2395.5|2369.5|2359.5|2413.3|2403.3|2366.6|2356.6|0
1655907900000|2022-06-22 14:25:00|2370.4|2360.4|2365|2355|2378|2368|2358.4|2348.4|0
1655908200000|2022-06-22 14:30:00|2362.8|2352.8|2356.2|2346.2|2373.5|2363.5|2345.9|2335.9|0
1655908500000|2022-06-22 14:35:00|2357.6|2347.6|2328.2|2318.2|2364.8|2354.8|2323.2|2313.2|0
1655908800000|2022-06-22 14:40:00|2326.9|2316.9|2344.4|2334.4|2353.9|2343.9|2326.7|2316.7|0
1655909100000|2022-06-22 14:45:00|2344.6|2334.6|2375.4|2365.4|2392.3|2382.3|2343.8|2333.8|0
1655909400000|2022-06-22 14:50:00|2378|2368|2373.7|2363.7|2384.2|2374.2|2363.3|2353.3|0
1655909700000|2022-06-22 14:55:00|2373.5|2363.5|2366.3|2356.3|2378.6|2368.6|2361.5|2351.5|0
1655910000000|2022-06-22 15:00:00|2364.4|2354.4|2396|2386|2414.1|2404.1|2364|2354|0
1655910300000|2022-06-22 15:05:00|2394.6|2384.6|2391|2381|2408.2|2398.2|2388.7|2378.7|0
1655910600000|2022-06-22 15:10:00|2392.8|2382.8|2402.5|2392.5|2405.1|2395.1|2387.7|2377.7|0
1655910900000|2022-06-22 15:15:00|2404.6|2394.6|2376.1|2366.1|2404.6|2394.6|2371.7|2361.7|0
1655911200000|2022-06-22 15:20:00|2375.5|2365.5|2381.5|2371.5|2396|2386|2372.2|2362.2|0
1655911500000|2022-06-22 15:25:00|2381.6|2371.6|2386.3|2376.3|2390|2380|2373.8|2363.8|0
1655911800000|2022-06-22 15:30:00|2384.8|2374.8|2366.2|2356.2|2386.2|2376.2|2352.2|2342.2|0
1655912100000|2022-06-22 15:35:00|2366.7|2356.7|2366.1|2356.1|2370.6|2360.6|2358.5|2348.5|0
1655912400000|2022-06-22 15:40:00|2365.8|2355.8|2419.3|2409.3|2420.2|2410.2|2364.8|2354.8|0
1655912700000|2022-06-22 15:45:00|2420.2|2410.2|2429.7|2419.7|2441.9|2431.9|2417.5|2407.5|0
1655913000000|2022-06-22 15:50:00|2428.7|2418.7|2453.3|2443.3|2457.3|2447.3|2427.2|2417.2|0
1655913300000|2022-06-22 15:55:00|2453.1|2443.1|2472.5|2462.5|2474.4|2464.4|2446.2|2436.2|0
1655913600000|2022-06-22 16:00:00|2472.7|2462.7|2466.9|2456.9|2476.5|2466.5|2436.2|2426.2|0
1655913900000|2022-06-22 16:05:00|2469.8|2459.8|2483.3|2473.3|2490.3|2480.3|2466.6|2456.6|0
1655914200000|2022-06-22 16:10:00|2483.5|2473.5|2470.6|2460.6|2485.9|2475.9|2463|2453|0
1655914500000|2022-06-22 16:15:00|2470.3|2460.3|2446.3|2436.3|2471.1|2461.1|2444.1|2434.1|0
1655914800000|2022-06-22 16:20:00|2447.7|2437.7|2452.9|2442.9|2454.1|2444.1|2438|2428|0
1655915100000|2022-06-22 16:25:00|2455.6|2445.6|2447.4|2437.4|2455.6|2445.6|2436.6|2426.6|0
1655915400000|2022-06-22 16:30:00|2449.3|2439.3|2429.2|2419.2|2451.6|2441.6|2426.3|2416.3|0
1655915700000|2022-06-22 16:35:00|2427.1|2417.1|2440.3|2430.3|2441|2431|2419.8|2409.8|0
1655916000000|2022-06-22 16:40:00|2437.5|2427.5|2420.7|2410.7|2437.5|2427.5|2420.4|2410.4|0
1655916300000|2022-06-22 16:45:00|2421.3|2411.3|2436.7|2426.7|2439.5|2429.5|2418|2408|0
1655916600000|2022-06-22 16:50:00|2432.1|2422.1|2425.6|2415.6|2442.6|2432.6|2424.5|2414.5|0
1655916900000|2022-06-22 16:55:00|2424.8|2414.8|2407.9|2397.9|2430.6|2420.6|2406.7|2396.7|0
1655917200000|2022-06-22 17:00:00|2405.7|2395.7|2427.1|2417.1|2439.4|2429.4|2404.6|2394.6|0
1655917500000|2022-06-22 17:05:00|2429.3|2419.3|2424.6|2414.6|2429.3|2419.3|2417.6|2407.6|0
1655917800000|2022-06-22 17:10:00|2425.4|2415.4|2409.8|2399.8|2425.4|2415.4|2409|2399|0
1655918100000|2022-06-22 17:15:00|2410.2|2400.2|2395.4|2385.4|2415.4|2405.4|2393.2|2383.2|0
1655918400000|2022-06-22 17:20:00|2395.8|2385.8|2390.9|2380.9|2399.6|2389.6|2387.5|2377.5|0
1655918700000|2022-06-22 17:25:00|2390.4|2380.4|2394.4|2384.4|2404|2394|2383.1|2373.1|0
1655919000000|2022-06-22 17:30:00|2394.9|2384.9|2405.7|2395.7|2405.7|2395.7|2394.8|2384.8|0
1655919300000|2022-06-22 17:35:00|2407.8|2397.8|2397.9|2387.9|2412.8|2402.8|2395.7|2385.7|0
1655919600000|2022-06-22 17:40:00|2397.3|2387.3|2393.4|2383.4|2403.8|2393.8|2393.4|2383.4|0
1655919900000|2022-06-22 17:45:00|2392.1|2382.1|2384.2|2374.2|2397.4|2387.4|2382.7|2372.7|0
1655920200000|2022-06-22 17:50:00|2385.3|2375.3|2403.2|2393.2|2408.4|2398.4|2383.1|2373.1|0
1655920500000|2022-06-22 17:55:00|2404.4|2394.4|2402.3|2392.3|2416.3|2406.3|2398.2|2388.2|0
1655920800000|2022-06-22 18:00:00|2401.8|2391.8|2393.5|2383.5|2404.4|2394.4|2384.9|2374.9|0
1655921100000|2022-06-22 18:05:00|2393.4|2383.4|2359.3|2349.3|2393.8|2383.8|2354.9|2344.9|0
1655921400000|2022-06-22 18:10:00|2360.1|2350.1|2357.6|2347.6|2369.4|2359.4|2357.3|2347.3|0
1655921700000|2022-06-22 18:15:00|2357.1|2347.1|2351.2|2341.2|2361.7|2351.7|2345.5|2335.5|0
1655922000000|2022-06-22 18:20:00|2351.4|2341.4|2371.1|2359.1|2382.7|2372.7|2349.7|2339.7|0
1655922300000|2022-06-22 18:25:00|2371.5|2359.5|2391.9|2379.9|2394.2|2382.2|2370.5|2358.5|0
1655922600000|2022-06-22 18:30:00|2389.7|2377.7|2385.2|2373.2|2393.9|2381.9|2382.8|2370.8|0
1655922900000|2022-06-22 18:35:00|2384.3|2372.3|2386.5|2374.5|2389.1|2377.1|2377.7|2365.7|0
1655923200000|2022-06-22 18:40:00|2386.6|2374.6|2389.1|2379.1|2398.3|2388.3|2380|2368|0
1655923500000|2022-06-22 18:45:00|2389.4|2379.4|2409.4|2399.4|2409.4|2399.4|2382.7|2372.7|0
1655923800000|2022-06-22 18:50:00|2411.2|2401.2|2403.5|2393.5|2415.1|2405.1|2402|2392|0
1655924100000|2022-06-22 18:55:00|2403.1|2393.1|2393|2383|2403.1|2393.1|2389.5|2379.5|0
1655924400000|2022-06-22 19:00:00|2391.4|2381.4|2388.8|2378.8|2411.5|2401.5|2384.3|2374.3|0
1655924700000|2022-06-22 19:05:00|2386.4|2376.4|2401.4|2391.4|2403.3|2393.3|2380.3|2370.3|0
1655925000000|2022-06-22 19:10:00|2402.5|2392.5|2404.8|2394.8|2415.8|2405.8|2396.3|2386.3|0
1655925300000|2022-06-22 19:15:00|2401.2|2391.2|2416.1|2406.1|2421.1|2411.1|2396.6|2386.6|0
1655925600000|2022-06-22 19:20:00|2416.4|2406.4|2418.7|2408.7|2422.9|2412.9|2408.4|2398.4|0
1655925900000|2022-06-22 19:25:00|2421.7|2411.7|2452.9|2442.9|2459.3|2449.3|2418.9|2408.9|0
1655926200000|2022-06-22 19:30:00|2455.3|2445.3|2467.5|2457.5|2467.5|2457.5|2445|2435|0
1655926500000|2022-06-22 19:35:00|2468|2458|2477.2|2467.2|2486.7|2476.7|2463.8|2453.8|0
1655926800000|2022-06-22 19:40:00|2481.6|2471.6|2479.4|2469.4|2497.8|2487.8|2476.3|2466.3|0
1655927100000|2022-06-22 19:45:00|2482.3|2472.3|2498.4|2488.4|2508.1|2498.1|2480.6|2470.6|0
1655927400000|2022-06-22 19:50:00|2501.1|2491.1|2462.7|2452.7|2504.8|2494.8|2456.8|2446.8|0
1655927700000|2022-06-22 19:55:00|2461.5|2451.5|2492.3|2482.3|2492.3|2482.3|2454.7|2444.7|0
1655928000000|2022-06-22 20:00:00|2496.5|2486.5|2494.4|2484.4|2500.3|2490.3|2485.4|2475.4|0
1655928300000|2022-06-22 20:05:00|2495.4|2485.4|2504.7|2494.7|2505|2495|2492.9|2482.9|0
1655928600000|2022-06-22 20:10:00|2505|2495|2503.2|2493.2|2507|2497|2500.4|2490.4|0
1655991300000|2022-06-23 13:35:00|2443.2|2433.2|2489|2479|2496.5|2486.5|2432.5|2422.5|0
1655991600000|2022-06-23 13:40:00|2492.3|2482.3|2467.6|2457.6|2492.5|2482.5|2439.9|2429.9|0
1655991900000|2022-06-23 13:45:00|2457.6|2447.6|2444.2|2434.2|2492.4|2482.4|2440.3|2430.3|0
1655992200000|2022-06-23 13:50:00|2444.4|2434.4|2505.6|2495.6|2511.4|2501.4|2444.4|2434.4|0
1655992500000|2022-06-23 13:55:00|2506.2|2496.2|2419.9|2409.9|2507.1|2497.1|2415|2405|0
1655992800000|2022-06-23 14:00:00|2418.8|2408.8|2412.2|2402.2|2425.4|2415.4|2397.9|2387.9|0
1655993100000|2022-06-23 14:05:00|2410.9|2400.9|2434.4|2424.4|2438.4|2428.4|2386.7|2376.7|0
1655993400000|2022-06-23 14:10:00|2432.7|2422.7|2438.9|2428.9|2464.5|2454.5|2422.9|2412.9|0
1655993700000|2022-06-23 14:15:00|2444.1|2434.1|2421.4|2411.4|2448.5|2438.5|2413.6|2403.6|0
1655994000000|2022-06-23 14:20:00|2418.9|2408.9|2402.9|2392.9|2420.7|2410.7|2387.1|2377.1|0
1655994300000|2022-06-23 14:25:00|2402.3|2392.3|2413.3|2403.3|2426.1|2416.1|2384.6|2374.6|0
1655994600000|2022-06-23 14:30:00|2408.2|2398.2|2409.4|2399.4|2417.1|2407.1|2385.9|2375.9|0
1655994900000|2022-06-23 14:35:00|2408.4|2398.4|2384.7|2374.7|2426.7|2416.7|2383.8|2373.8|0
1655995200000|2022-06-23 14:40:00|2383.4|2373.4|2362.6|2352.6|2383.4|2373.4|2343.6|2333.6|0
1655995500000|2022-06-23 14:45:00|2362.1|2352.1|2365.8|2355.8|2366.1|2356.1|2345.9|2335.9|0
1655995800000|2022-06-23 14:50:00|2364.4|2354.4|2357.2|2347.2|2374.7|2364.7|2354.2|2344.2|0
1655996100000|2022-06-23 14:55:00|2359.6|2349.6|2343.7|2333.7|2359.6|2349.6|2335.7|2325.7|0
1655996400000|2022-06-23 15:00:00|2342.3|2332.3|2378.8|2368.8|2381.9|2371.9|2342.3|2332.3|0
1655996700000|2022-06-23 15:05:00|2381.8|2371.8|2366.5|2356.5|2386.9|2376.9|2366.5|2356.5|0
1655997000000|2022-06-23 15:10:00|2364.9|2354.9|2336.3|2326.3|2371.3|2361.3|2327.1|2317.1|0
1655997300000|2022-06-23 15:15:00|2338.2|2328.2|2331.6|2321.6|2344.1|2334.1|2329.7|2319.7|0
1655997600000|2022-06-23 15:20:00|2332.3|2322.3|2354.6|2344.6|2364.9|2354.9|2323.9|2313.9|0
1655997900000|2022-06-23 15:25:00|2357.6|2347.6|2351.2|2341.2|2357.9|2347.9|2341.4|2331.4|0
1655998200000|2022-06-23 15:30:00|2346.4|2336.4|2370.4|2360.4|2373.7|2363.7|2338|2328|0
1655998500000|2022-06-23 15:35:00|2370.5|2360.5|2400.9|2390.9|2400.9|2390.9|2370.5|2360.5|0
1655998800000|2022-06-23 15:40:00|2397.8|2387.8|2381.7|2371.7|2402.2|2392.2|2381.7|2371.7|0
1655999100000|2022-06-23 15:45:00|2381.9|2371.9|2375.5|2365.5|2391.3|2381.3|2372.9|2362.9|0
1655999400000|2022-06-23 15:50:00|2375.7|2365.7|2383|2373|2383.6|2373.6|2371|2361|0
1655999700000|2022-06-23 15:55:00|2383.7|2373.7|2407.1|2397.1|2409.8|2399.8|2383.7|2373.7|0
1656000000000|2022-06-23 16:00:00|2405.9|2395.9|2451.7|2441.7|2453.7|2443.7|2401.9|2391.9|0
1656000300000|2022-06-23 16:05:00|2451.4|2441.4|2447|2437|2456.2|2446.2|2426.3|2416.3|0
1656000600000|2022-06-23 16:10:00|2446.4|2436.4|2437.4|2427.4|2456.5|2446.5|2432.5|2422.5|0
1656000900000|2022-06-23 16:15:00|2437.3|2427.3|2425.8|2415.8|2447.8|2437.8|2415.2|2405.2|0
1656001200000|2022-06-23 16:20:00|2424.7|2414.7|2424.9|2414.9|2433.9|2423.9|2412.3|2402.3|0
1656001500000|2022-06-23 16:25:00|2425.2|2415.2|2425.7|2415.7|2435.2|2425.2|2415.2|2405.2|0
1656001800000|2022-06-23 16:30:00|2428.3|2418.3|2450.4|2440.4|2450.4|2440.4|2420.1|2410.1|0
1656002100000|2022-06-23 16:35:00|2448.4|2438.4|2470.2|2460.2|2473.5|2463.5|2437.9|2427.9|0
1656002400000|2022-06-23 16:40:00|2469.8|2459.8|2464.5|2454.5|2474.8|2464.8|2452.7|2442.7|0
1656002700000|2022-06-23 16:45:00|2466.6|2456.6|2464.8|2454.8|2483.2|2473.2|2456.1|2446.1|0
1656003000000|2022-06-23 16:50:00|2466.5|2456.5|2468.8|2458.8|2487.7|2477.7|2462|2452|0
1656003300000|2022-06-23 16:55:00|2468.6|2458.6|2477.4|2467.4|2480.3|2470.3|2460.9|2450.9|0
1656003600000|2022-06-23 17:00:00|2476.3|2466.3|2493.7|2483.7|2506.6|2496.6|2476.3|2466.3|0
1656003900000|2022-06-23 17:05:00|2494.1|2484.1|2470.5|2460.5|2495.8|2485.8|2457.9|2447.9|0
1656004200000|2022-06-23 17:10:00|2469.4|2459.4|2472.6|2462.6|2476.5|2466.5|2457.9|2447.9|0
1656004500000|2022-06-23 17:15:00|2470.2|2460.2|2468.9|2458.9|2473.5|2463.5|2461.7|2451.7|0
1656004800000|2022-06-23 17:20:00|2466.3|2456.3|2472|2462|2486.8|2476.8|2454.3|2444.3|0
1656005100000|2022-06-23 17:25:00|2471.8|2461.8|2480.7|2470.7|2484.3|2474.3|2461.8|2451.8|0
1656005400000|2022-06-23 17:30:00|2481.5|2471.5|2469.4|2459.4|2482.1|2472.1|2465.3|2455.3|0
1656005700000|2022-06-23 17:35:00|2468.8|2458.8|2481.9|2471.9|2491.1|2481.1|2459|2449|0
1656006000000|2022-06-23 17:40:00|2480|2470|2484.3|2474.3|2499.6|2489.6|2476.5|2466.5|0
1656006300000|2022-06-23 17:45:00|2485.3|2475.3|2469.1|2459.1|2488.9|2478.9|2468.1|2458.1|0
1656006600000|2022-06-23 17:50:00|2468.5|2458.5|2450.5|2440.5|2470.1|2460.1|2447.4|2437.4|0
1656006900000|2022-06-23 17:55:00|2450|2440|2443.6|2433.6|2452.6|2442.6|2439.4|2429.4|0
1656007200000|2022-06-23 18:00:00|2443.3|2433.3|2444.8|2434.8|2450.2|2440.2|2433.4|2423.4|0
1656007500000|2022-06-23 18:05:00|2446.6|2436.6|2434.8|2424.8|2446.7|2436.7|2434.3|2424.3|0
1656007800000|2022-06-23 18:10:00|2434.6|2424.6|2443.7|2433.7|2448.7|2438.7|2430.3|2420.3|0
1656008100000|2022-06-23 18:15:00|2443.5|2433.5|2445.7|2435.7|2454.9|2444.9|2438.9|2428.9|0
1656008400000|2022-06-23 18:20:00|2444.3|2434.3|2434.3|2424.3|2453.6|2443.6|2429.1|2419.1|0
1656008700000|2022-06-23 18:25:00|2432.9|2422.9|2419.7|2409.7|2437.8|2427.8|2416.1|2406.1|0
1656009000000|2022-06-23 18:30:00|2419.9|2409.9|2395.8|2385.8|2421.6|2411.6|2393|2383|0
1656009300000|2022-06-23 18:35:00|2396.7|2386.7|2389.9|2379.9|2403|2393|2384.3|2374.3|0
1656009600000|2022-06-23 18:40:00|2389|2379|2399.1|2389.1|2401.7|2391.7|2388.7|2378.7|0
1656009900000|2022-06-23 18:45:00|2399.2|2389.2|2404|2394|2410.4|2400.4|2397.4|2387.4|0
1656010200000|2022-06-23 18:50:00|2403.7|2393.7|2399.1|2389.1|2405|2395|2396.8|2386.8|0
1656010500000|2022-06-23 18:55:00|2399.4|2389.4|2396.3|2386.3|2406.2|2396.2|2394.2|2384.2|0
1656010800000|2022-06-23 19:00:00|2396|2386|2387.4|2377.4|2410.5|2400.5|2386|2376|0
1656011100000|2022-06-23 19:05:00|2388.2|2378.2|2378.3|2368.3|2389.9|2379.9|2371.4|2361.4|0
1656011400000|2022-06-23 19:10:00|2377.8|2367.8|2372.8|2362.8|2386.5|2376.5|2371.4|2361.4|0
1656011700000|2022-06-23 19:15:00|2372.3|2362.3|2383|2373|2395.1|2385.1|2370.8|2360.8|0
1656012000000|2022-06-23 19:20:00|2381|2371|2379.6|2369.6|2385.9|2375.9|2375.6|2365.6|0
1656012300000|2022-06-23 19:25:00|2385.1|2375.1|2371.8|2361.8|2385.1|2375.1|2363.8|2353.8|0
1656012600000|2022-06-23 19:30:00|2372.5|2362.5|2339|2329|2372.5|2362.5|2337.4|2327.4|0
1656012900000|2022-06-23 19:35:00|2338.5|2328.5|2352.3|2342.3|2356.6|2346.6|2338|2328|0
1656013200000|2022-06-23 19:40:00|2350|2340|2344.6|2334.6|2354.5|2344.5|2328.8|2318.8|0
1656013500000|2022-06-23 19:45:00|2343.3|2333.3|2323.6|2313.6|2344.8|2334.8|2321.8|2311.8|0
1656013800000|2022-06-23 19:50:00|2320.4|2310.4|2338.7|2328.7|2341|2331|2306|2296|0
1656014100000|2022-06-23 19:55:00|2339.6|2329.6|2336.9|2326.9|2343.8|2333.8|2325.7|2315.7|0
1656014400000|2022-06-23 20:00:00|2343.1|2333.1|2360.4|2350.4|2360.9|2350.9|2337.6|2327.6|0
1656014700000|2022-06-23 20:05:00|2360.3|2350.3|2359.1|2349.1|2364.1|2354.1|2356.1|2346.1|0
1656015000000|2022-06-23 20:10:00|2358.8|2348.8|2358.4|2348.4|2360.5|2350.5|2354.8|2344.8|0
1656077700000|2022-06-24 13:35:00|2171.9|2161.9|2166.6|2156.6|2182.3|2172.3|2162.5|2152.5|0
1656078000000|2022-06-24 13:40:00|2165.6|2155.6|2122.7|2112.7|2176.6|2166.6|2122.5|2112.5|0
1656078300000|2022-06-24 13:45:00|2122.6|2112.6|2112.5|2102.5|2136.1|2126.1|2112.5|2102.5|0
1656078600000|2022-06-24 13:50:00|2111.9|2101.9|2114.2|2104.2|2116.6|2106.6|2100.9|2090.9|0
1656078900000|2022-06-24 13:55:00|2115.6|2105.6|2130.6|2120.6|2138.5|2128.5|2114|2104|0
1656079200000|2022-06-24 14:00:00|2128.4|2118.4|2056.4|2046.4|2128.4|2118.4|2041|2031|0
1656079500000|2022-06-24 14:05:00|2056.1|2046.1|2022.6|2012.6|2057.6|2047.6|2015.8|2005.8|0
1656079800000|2022-06-24 14:10:00|2023.3|2013.3|2040.8|2030.8|2045.7|2035.7|2017.9|2007.9|0
1656080100000|2022-06-24 14:15:00|2041.5|2031.5|2039.4|2029.4|2047.2|2037.2|2024.7|2014.7|0
1656080400000|2022-06-24 14:20:00|2037.6|2027.6|2035.1|2025.1|2041.8|2031.8|2020.1|2010.1|0
1656080700000|2022-06-24 14:25:00|2032.7|2022.7|2040.3|2030.3|2054.6|2044.6|2032.7|2022.7|0
1656081000000|2022-06-24 14:30:00|2037|2027|2042.1|2032.1|2054.1|2044.1|2028.1|2018.1|0
1656081300000|2022-06-24 14:35:00|2041.8|2031.8|2061.1|2051.1|2068.1|2058.1|2040.7|2030.7|0
1656081600000|2022-06-24 14:40:00|2060.2|2050.2|2080.5|2070.5|2086|2076|2060.2|2050.2|0
1656081900000|2022-06-24 14:45:00|2082|2072|2071.4|2061.4|2090.4|2080.4|2062.9|2052.9|0
1656082200000|2022-06-24 14:50:00|2069|2059|2074.9|2064.9|2085.6|2075.6|2066.1|2056.1|0
1656082500000|2022-06-24 14:55:00|2074.7|2064.7|2068.3|2058.3|2079.8|2069.8|2057.2|2047.2|0
1656082800000|2022-06-24 15:00:00|2069|2059|2045.4|2035.4|2071.8|2061.8|2044.3|2034.3|0
1656083100000|2022-06-24 15:05:00|2047|2037|2058.8|2048.8|2059.4|2049.4|2045.6|2035.6|0
1656083400000|2022-06-24 15:10:00|2056.7|2046.7|2080.5|2070.5|2080.5|2070.5|2054.9|2044.9|0
1656083700000|2022-06-24 15:15:00|2081.9|2071.9|2106.2|2096.2|2106.9|2096.9|2081.4|2071.4|0
1656084000000|2022-06-24 15:20:00|2106.7|2096.7|2097.6|2087.6|2106.7|2096.7|2092.5|2082.5|0
1656084300000|2022-06-24 15:25:00|2097|2087|2078.6|2068.6|2100.1|2090.1|2075.7|2065.7|0
1656084600000|2022-06-24 15:30:00|2077.2|2067.2|2089.6|2079.6|2089.6|2079.6|2077.2|2067.2|0
1656084900000|2022-06-24 15:35:00|2091.7|2081.7|2081|2071|2093.2|2083.2|2077.4|2067.4|0
1656085200000|2022-06-24 15:40:00|2080.6|2070.6|2086|2076|2088.1|2078.1|2076.8|2066.8|0
1656085500000|2022-06-24 15:45:00|2087.1|2077.1|2088.9|2078.9|2097.9|2087.9|2083.2|2073.2|0
1656085800000|2022-06-24 15:50:00|2088.7|2078.7|2082.8|2072.8|2094.8|2084.8|2076.3|2066.3|0
1656086100000|2022-06-24 15:55:00|2081|2071|2069.9|2059.9|2090|2080|2068.8|2058.8|0
1656086400000|2022-06-24 16:00:00|2068.7|2058.7|2064.8|2054.8|2075|2065|2054.9|2044.9|0
1656086700000|2022-06-24 16:05:00|2066|2056|2066.2|2056.2|2070.1|2060.1|2061.9|2051.9|0
1656087000000|2022-06-24 16:10:00|2066.7|2056.7|2060.7|2050.7|2068|2058|2060|2050|0
1656087300000|2022-06-24 16:15:00|2061.5|2051.5|2057.6|2047.6|2064.4|2054.4|2055.1|2045.1|0
1656087600000|2022-06-24 16:20:00|2056.9|2046.9|2062.6|2052.6|2075.4|2065.4|2056|2046|0
1656087900000|2022-06-24 16:25:00|2060.9|2050.9|2067.9|2057.9|2072.6|2062.6|2059.7|2049.7|0
1656088200000|2022-06-24 16:30:00|2067.3|2057.3|2083.4|2073.4|2085.2|2075.2|2064|2054|0
1656088500000|2022-06-24 16:35:00|2084.7|2074.7|2076.2|2066.2|2086.1|2076.1|2073.9|2063.9|0
1656088800000|2022-06-24 16:40:00|2075.5|2065.5|2063.5|2053.5|2078.1|2068.1|2061.6|2051.6|0
1656089100000|2022-06-24 16:45:00|2063.6|2053.6|2072.8|2062.8|2079.4|2069.4|2063.6|2053.6|0
1656089400000|2022-06-24 16:50:00|2072.1|2062.1|2062.2|2052.2|2073.5|2063.5|2062.2|2052.2|0
1656089700000|2022-06-24 16:55:00|2062.5|2052.5|2057.5|2047.5|2065.4|2055.4|2054.6|2044.6|0
1656090000000|2022-06-24 17:00:00|2056.6|2046.6|2058.3|2048.3|2062.4|2052.4|2048.5|2038.5|0
1656090300000|2022-06-24 17:05:00|2057.7|2047.7|2059.1|2049.1|2064.4|2054.4|2055.3|2045.3|0
1656090600000|2022-06-24 17:10:00|2059.3|2049.3|2055.7|2045.7|2059.3|2049.3|2052.9|2042.9|0
1656090900000|2022-06-24 17:15:00|2054.7|2044.7|2063.7|2053.7|2064.6|2054.6|2054.7|2044.7|0
1656091200000|2022-06-24 17:20:00|2062.6|2052.6|2065.2|2055.2|2066.3|2056.3|2058.4|2048.4|0
1656091500000|2022-06-24 17:25:00|2064.6|2054.6|2065.4|2055.4|2069.6|2059.6|2060.7|2050.7|0
1656091800000|2022-06-24 17:30:00|2065.2|2055.2|2061.1|2051.1|2072.1|2062.1|2059.1|2049.1|0
1656092100000|2022-06-24 17:35:00|2060.9|2050.9|2070.1|2060.1|2075.3|2065.3|2060.2|2050.2|0
1656092400000|2022-06-24 17:40:00|2071.2|2061.2|2071.2|2061.2|2077.4|2067.4|2066.5|2056.5|0
1656092700000|2022-06-24 17:45:00|2072.1|2062.1|2075.7|2065.7|2079.3|2069.3|2071.7|2061.7|0
1656093000000|2022-06-24 17:50:00|2074.8|2064.8|2078.1|2068.1|2080.3|2070.3|2066.6|2056.6|0
1656093300000|2022-06-24 17:55:00|2079.2|2069.2|2074.6|2064.6|2082.3|2072.3|2068.3|2058.3|0
1656093600000|2022-06-24 18:00:00|2074.3|2064.3|2075.6|2065.6|2077.4|2067.4|2066.9|2056.9|0
1656093900000|2022-06-24 18:05:00|2076.1|2066.1|2078.5|2068.5|2080.8|2070.8|2072.1|2062.1|0
1656094200000|2022-06-24 18:10:00|2077.4|2067.4|2067.3|2057.3|2077.4|2067.4|2062.6|2052.6|0
1656094500000|2022-06-24 18:15:00|2067.2|2057.2|2060.5|2050.5|2068.1|2058.1|2058.9|2048.9|0
1656094800000|2022-06-24 18:20:00|2060.8|2050.8|2061.5|2051.5|2067.2|2057.2|2059.4|2049.4|0
1656095100000|2022-06-24 18:25:00|2060.1|2050.1|2055.9|2045.9|2061.2|2051.2|2048.3|2038.3|0
1656095400000|2022-06-24 18:30:00|2054.7|2044.7|2046.3|2036.3|2056.4|2046.4|2044.8|2034.8|0
1656095700000|2022-06-24 18:35:00|2046|2036|2050.5|2040.5|2050.8|2040.8|2044.3|2034.3|0
1656096000000|2022-06-24 18:40:00|2050.6|2040.6|2044.6|2034.6|2053.7|2043.7|2044.5|2034.5|0
1656096300000|2022-06-24 18:45:00|2044.9|2034.9|2029.6|2019.6|2044.9|2034.9|2029.6|2019.6|0
1656096600000|2022-06-24 18:50:00|2029.8|2019.8|2032.9|2022.9|2038|2028|2029.5|2019.5|0
1656096900000|2022-06-24 18:55:00|2032.2|2022.2|2030.6|2020.6|2037.7|2027.7|2028.9|2018.9|0
1656097200000|2022-06-24 19:00:00|2030.3|2020.3|2036|2026|2039.1|2029.1|2029.5|2019.5|0
1656097500000|2022-06-24 19:05:00|2036.2|2026.2|2038.4|2028.4|2042.8|2032.8|2033.4|2023.4|0
1656097800000|2022-06-24 19:10:00|2038.3|2028.3|2036.4|2026.4|2046.8|2036.8|2036.4|2026.4|0
1656098100000|2022-06-24 19:15:00|2036|2026|2034|2024|2038.6|2028.6|2030.6|2020.6|0
1656098400000|2022-06-24 19:20:00|2034.8|2024.8|2030.8|2020.8|2036|2026|2029.2|2019.2|0
1656098700000|2022-06-24 19:25:00|2030.6|2020.6|2033.2|2023.2|2040.1|2030.1|2029.7|2019.7|0
1656099000000|2022-06-24 19:30:00|2032.9|2022.9|2042.8|2032.8|2043.3|2033.3|2030.3|2020.3|0
1656099300000|2022-06-24 19:35:00|2043.9|2033.9|2030.5|2020.5|2046.9|2036.9|2030.5|2020.5|0
1656099600000|2022-06-24 19:40:00|2029.9|2019.9|2022.9|2012.9|2031.9|2021.9|2022.6|2012.6|0
1656099900000|2022-06-24 19:45:00|2023.3|2013.3|2026.3|2016.3|2030.3|2020.3|2017.8|2007.8|0
1656100200000|2022-06-24 19:50:00|2012.1|2002.1|1985.2|1973.2|2015.4|2005.4|1984.1|1972.1|0
1656100500000|2022-06-24 19:55:00|1983.6|1971.6|1958.6|1946.6|1991.9|1979.9|1956.5|1944.5|0
1656100800000|2022-06-24 20:00:00|1955.2|1943.2|1977.5|1967.5|1980|1970|1955.2|1943.2|0
1656101100000|2022-06-24 20:05:00|1977.7|1967.7|1976|1966|1982.6|1972.6|1972.4|1962.4|0
1656101400000|2022-06-24 20:10:00|1975.5|1965.5|1987.8|1977.8|1988.8|1978.8|1974|1964|0
1656336900000|2022-06-27 13:35:00|1978.2|1968.2|1985.3|1975.3|2012.9|2002.9|1976.8|1966.8|0
1656337200000|2022-06-27 13:40:00|1987.7|1977.7|2026.5|2016.5|2036.8|2026.8|1987.7|1977.7|0
1656337500000|2022-06-27 13:45:00|2028.3|2018.3|2052.1|2042.1|2061.4|2051.4|2026|2016|0
1656337800000|2022-06-27 13:50:00|2053.3|2043.3|2012.6|2002.6|2055.2|2045.2|2008.7|1998.7|0
1656338100000|2022-06-27 13:55:00|2016.9|2006.9|2024.9|2014.9|2030.5|2020.5|2002.5|1992.5|0
1656338400000|2022-06-27 14:00:00|2023.3|2013.3|1976.2|1966.2|2023.3|2013.3|1971.8|1961.8|0
1656338700000|2022-06-27 14:05:00|1975.8|1965.8|2002.8|1992.8|2015.8|2005.8|1970.6|1960.6|0
1656339000000|2022-06-27 14:10:00|2000.6|1990.6|2021.7|2011.7|2030.7|2020.7|1996.1|1986.1|0
1656339300000|2022-06-27 14:15:00|2021.9|2011.9|2029.6|2019.6|2051.5|2041.5|2013.3|2003.3|0
1656339600000|2022-06-27 14:20:00|2031.2|2021.2|2030|2020|2042.1|2032.1|2008.5|1998.5|0
1656339900000|2022-06-27 14:25:00|2031.1|2021.1|2037.2|2027.2|2049|2039|2022.7|2012.7|0
1656340200000|2022-06-27 14:30:00|2042.4|2032.4|1999|1989|2044.5|2034.5|1999|1989|0
1656340500000|2022-06-27 14:35:00|1998.5|1988.5|2003.9|1993.9|2017.8|2007.8|1993.7|1983.7|0
1656340800000|2022-06-27 14:40:00|2003.4|1993.4|1989.3|1979.3|2018|2008|1988.8|1978.8|0
1656341100000|2022-06-27 14:45:00|1991.4|1981.4|1977.3|1967.3|2006.9|1996.9|1976.2|1966.2|0
1656341400000|2022-06-27 14:50:00|1976.7|1966.7|1964.7|1954.7|1980|1970|1959.6|1949.6|0
1656341700000|2022-06-27 14:55:00|1964|1954|1952.8|1942.8|1964.9|1954.9|1941.6|1931.6|0
1656342000000|2022-06-27 15:00:00|1951.1|1941.1|1964|1954|1969.5|1959.5|1948.2|1938.2|0
1656342300000|2022-06-27 15:05:00|1966.8|1956.8|1985.9|1975.9|1989|1979|1964.7|1954.7|0
1656342600000|2022-06-27 15:10:00|1991.5|1981.5|1986.2|1976.2|1996.3|1986.3|1977.8|1967.8|0
1656342900000|2022-06-27 15:15:00|1988|1978|1981.8|1971.8|1994.4|1984.4|1969.2|1959.2|0
1656343200000|2022-06-27 15:20:00|1982.5|1972.5|1957.1|1947.1|1986.7|1976.7|1956.1|1946.1|0
1656343500000|2022-06-27 15:25:00|1957|1947|1953.6|1943.6|1957|1947|1947.7|1937.7|0
1656343800000|2022-06-27 15:30:00|1952.5|1942.5|1970.6|1960.6|1972.7|1962.7|1952.1|1942.1|0
1656344100000|2022-06-27 15:35:00|1971.4|1961.4|1969.7|1959.7|1985|1975|1965.1|1955.1|0
1656344400000|2022-06-27 15:40:00|1968.8|1958.8|1951.1|1941.1|1971.5|1961.5|1947.9|1937.9|0
1656344700000|2022-06-27 15:45:00|1949.9|1939.9|1957.6|1947.6|1961.7|1951.7|1939.6|1929.6|0
1656345000000|2022-06-27 15:50:00|1959.4|1949.4|1969.4|1959.4|1969.4|1959.4|1956.3|1946.3|0
1656345300000|2022-06-27 15:55:00|1970|1960|1967.3|1957.3|1978.6|1968.6|1962.4|1952.4|0
1656345600000|2022-06-27 16:00:00|1967.9|1957.9|1989.9|1979.9|1998.4|1988.4|1961|1951|0
1656345900000|2022-06-27 16:05:00|1989.2|1979.2|1991.7|1981.7|2001.6|1991.6|1987.5|1977.5|0
1656346200000|2022-06-27 16:10:00|1991|1981|1992.1|1982.1|1999.9|1989.9|1983.9|1973.9|0
1656346500000|2022-06-27 16:15:00|1992.9|1982.9|1990.4|1980.4|2007.6|1997.6|1990.3|1980.3|0
1656346800000|2022-06-27 16:20:00|1991.3|1981.3|2011.2|2001.2|2012.4|2002.4|1988.1|1978.1|0
1656347100000|2022-06-27 16:25:00|2011.5|2001.5|2023.5|2013.5|2028.4|2018.4|2010.3|2000.3|0
1656347400000|2022-06-27 16:30:00|2023.8|2013.8|2031.7|2021.7|2038.3|2028.3|2023.1|2013.1|0
1656347700000|2022-06-27 16:35:00|2032.1|2022.1|2022.3|2012.3|2037.7|2027.7|2019.5|2009.5|0
1656348000000|2022-06-27 16:40:00|2022.1|2012.1|2008.4|1998.4|2026.3|2016.3|2007.9|1997.9|0
1656348300000|2022-06-27 16:45:00|2007.4|1997.4|2000.4|1990.4|2014.5|2004.5|1998|1988|0
1656348600000|2022-06-27 16:50:00|2000.1|1990.1|1993.5|1983.5|2004.3|1994.3|1993.2|1983.2|0
1656348900000|2022-06-27 16:55:00|1993.2|1983.2|1991.4|1981.4|2004.8|1994.8|1989.3|1979.3|0
1656349200000|2022-06-27 17:00:00|1990.2|1980.2|2007.9|1997.9|2016.2|2006.2|1987.1|1977.1|0
1656349500000|2022-06-27 17:05:00|2008|1998|2012.9|2002.9|2026.6|2016.6|2008|1998|0
1656349800000|2022-06-27 17:10:00|2012.2|2002.2|1999.1|1989.1|2012.3|2002.3|1991.4|1981.4|0
1656350100000|2022-06-27 17:15:00|2000.1|1990.1|1997.3|1987.3|2008.7|1998.7|1991.4|1981.4|0
1656350400000|2022-06-27 17:20:00|1995.7|1985.7|1999.3|1989.3|2008.3|1998.3|1991.5|1981.5|0
1656350700000|2022-06-27 17:25:00|1998.9|1988.9|2008.3|1998.3|2013|2003|1998.9|1988.9|0
1656351000000|2022-06-27 17:30:00|2008.5|1998.5|2018.7|2008.7|2022.9|2012.9|2006.7|1996.7|0
1656351300000|2022-06-27 17:35:00|2020|2010|2014|2004|2026.5|2016.5|2013.8|2003.8|0
1656351600000|2022-06-27 17:40:00|2015.4|2005.4|2030.8|2020.8|2035.9|2025.9|2013.5|2003.5|0
1656351900000|2022-06-27 17:45:00|2031.1|2021.1|2038|2028|2046.2|2036.2|2028.8|2018.8|0
1656352200000|2022-06-27 17:50:00|2036.2|2026.2|2032.8|2022.8|2040.5|2030.5|2026.6|2016.6|0
1656352500000|2022-06-27 17:55:00|2033.7|2023.7|2038.3|2028.3|2039.3|2029.3|2031.3|2021.3|0
1656352800000|2022-06-27 18:00:00|2038.5|2028.5|2031.2|2021.2|2047.5|2037.5|2027.5|2017.5|0
1656353100000|2022-06-27 18:05:00|2030.3|2020.3|2039.5|2029.5|2045.8|2035.8|2028|2018|0
1656353400000|2022-06-27 18:10:00|2039|2029|2036.5|2026.5|2047.4|2037.4|2029.1|2019.1|0
1656353700000|2022-06-27 18:15:00|2035.7|2025.7|2017.5|2007.5|2035.7|2025.7|2016.3|2006.3|0
1656354000000|2022-06-27 18:20:00|2017.2|2007.2|2024.4|2014.4|2027.3|2017.3|2016.7|2006.7|0
1656354300000|2022-06-27 18:25:00|2022.7|2012.7|2034.2|2024.2|2036.8|2026.8|2022.7|2012.7|0
1656354600000|2022-06-27 18:30:00|2033.6|2023.6|2019.3|2009.3|2040.6|2030.6|2019.3|2009.3|0
1656354900000|2022-06-27 18:35:00|2018.6|2008.6|2009|1999|2023.1|2013.1|2006.9|1996.9|0
1656355200000|2022-06-27 18:40:00|2009.1|1999.1|2018.1|2008.1|2024|2014|2008.9|1998.9|0
1656355500000|2022-06-27 18:45:00|2018.4|2008.4|2009.6|1999.6|2026.8|2016.8|2006.5|1996.5|0
1656355800000|2022-06-27 18:50:00|2009.8|1999.8|2021.9|2011.9|2026.5|2016.5|2009.8|1999.8|0
1656356100000|2022-06-27 18:55:00|2022.7|2012.7|2028.7|2018.7|2031.5|2021.5|2015.3|2005.3|0
1656356400000|2022-06-27 19:00:00|2029.6|2019.6|2055.8|2045.8|2057.2|2047.2|2025.3|2015.3|0
1656356700000|2022-06-27 19:05:00|2057.5|2047.5|2043.7|2033.7|2067.8|2057.8|2040.2|2030.2|0
1656357000000|2022-06-27 19:10:00|2045|2035|2024.7|2014.7|2046.5|2036.5|2023|2013|0
1656357300000|2022-06-27 19:15:00|2025.3|2015.3|2022.8|2012.8|2030|2020|2019|2009|0
1656357600000|2022-06-27 19:20:00|2023.3|2013.3|2033.5|2023.5|2034.9|2024.9|2020.1|2010.1|0
1656357900000|2022-06-27 19:25:00|2032.2|2022.2|2031.9|2021.9|2039.9|2029.9|2022.3|2012.3|0
1656358200000|2022-06-27 19:30:00|2034.1|2024.1|2045.4|2035.4|2045.9|2035.9|2033.2|2023.2|0
1656358500000|2022-06-27 19:35:00|2044.3|2034.3|2060.1|2050.1|2066.8|2056.8|2044.3|2034.3|0
1656358800000|2022-06-27 19:40:00|2059.7|2049.7|2027.9|2017.9|2063.3|2053.3|2027.5|2017.5|0
1656359100000|2022-06-27 19:45:00|2028.2|2018.2|2032.1|2022.1|2045.8|2035.8|2017.2|2007.2|0
1656359400000|2022-06-27 19:50:00|2049.9|2039.9|2065.4|2055.4|2077.1|2067.1|2049.9|2039.9|0
1656359700000|2022-06-27 19:55:00|2062.7|2052.7|2032.4|2022.4|2064.4|2054.4|2032.4|2022.4|0
1656360000000|2022-06-27 20:00:00|2031.4|2021.4|2016.5|2006.5|2031.4|2021.4|2016.5|2006.5|0
1656360300000|2022-06-27 20:05:00|2016.3|2006.3|2012.1|2002.1|2021|2011|2011.3|2001.3|0
1656360600000|2022-06-27 20:10:00|2011.7|2001.7|2013.7|2003.7|2015.2|2005.2|2007.5|1997.5|0
1656423300000|2022-06-28 13:35:00|1943.5|1933.5|1927.1|1917.1|1953.8|1943.8|1917.2|1907.2|0
1656423600000|2022-06-28 13:40:00|1927.8|1917.8|1933.5|1923.5|1949.7|1939.7|1920.5|1910.5|0
1656423900000|2022-06-28 13:45:00|1929.6|1919.6|1940.8|1930.8|1972|1962|1927.9|1917.9|0
1656424200000|2022-06-28 13:50:00|1939.5|1929.5|1945|1935|1954.9|1944.9|1938.7|1928.7|0
1656424500000|2022-06-28 13:55:00|1947.4|1937.4|1975|1965|1993.1|1983.1|1944.2|1934.2|0
1656424800000|2022-06-28 14:00:00|1976.3|1966.3|2006.6|1996.6|2014.9|2004.9|1959.3|1949.3|0
1656425100000|2022-06-28 14:05:00|2010.7|2000.7|2035.1|2025.1|2053|2043|2005.7|1995.7|0
1656425400000|2022-06-28 14:10:00|2037.9|2027.9|2019.2|2009.2|2039.1|2029.1|2017|2007|0
1656425700000|2022-06-28 14:15:00|2023|2013|2044.6|2034.6|2044.9|2034.9|2015.6|2005.6|0
1656426000000|2022-06-28 14:20:00|2044.7|2034.7|2048|2038|2063.3|2053.3|2038.2|2028.2|0
1656426300000|2022-06-28 14:25:00|2049.6|2039.6|2054.3|2044.3|2055.2|2045.2|2036.9|2026.9|0
1656426600000|2022-06-28 14:30:00|2058.3|2048.3|2099.7|2089.7|2106.9|2096.9|2053.8|2043.8|0
1656426900000|2022-06-28 14:35:00|2102.6|2092.6|2079.7|2069.7|2104.3|2094.3|2078.8|2068.8|0
1656427200000|2022-06-28 14:40:00|2081.4|2071.4|2082.7|2072.7|2107.7|2097.7|2080|2070|0
1656427500000|2022-06-28 14:45:00|2081.9|2071.9|2112.8|2102.8|2120.5|2110.5|2081.9|2071.9|0
1656427800000|2022-06-28 14:50:00|2112.2|2102.2|2119.5|2109.5|2127.7|2117.7|2102.2|2092.2|0
1656428100000|2022-06-28 14:55:00|2119.4|2109.4|2096.5|2086.5|2120.8|2110.8|2095.7|2085.7|0
1656428400000|2022-06-28 15:00:00|2099.1|2089.1|2097|2087|2113.1|2103.1|2086.5|2076.5|0
1656428700000|2022-06-28 15:05:00|2095.2|2085.2|2108.4|2098.4|2112.1|2102.1|2093.1|2083.1|0
1656429000000|2022-06-28 15:10:00|2105.9|2095.9|2107.6|2097.6|2117.1|2107.1|2097.2|2087.2|0
1656429300000|2022-06-28 15:15:00|2108.3|2098.3|2132.2|2122.2|2134|2124|2106.5|2096.5|0
1656429600000|2022-06-28 15:20:00|2134.4|2124.4|2165.6|2155.6|2165.6|2155.6|2127.8|2117.8|0
1656429900000|2022-06-28 15:25:00|2164|2154|2194.3|2184.3|2194.4|2184.4|2160.7|2150.7|0
1656430200000|2022-06-28 15:30:00|2196.9|2186.9|2187.4|2177.4|2201|2191|2182.8|2172.8|0
1656430500000|2022-06-28 15:35:00|2188.5|2178.5|2211.4|2201.4|2213.5|2203.5|2183.7|2173.7|0
1656430800000|2022-06-28 15:40:00|2214|2204|2239|2229|2242|2232|2207.8|2197.8|0
1656431100000|2022-06-28 15:45:00|2239.2|2229.2|2235.1|2225.1|2248.1|2238.1|2226.8|2216.8|0
1656431400000|2022-06-28 15:50:00|2236.2|2226.2|2257.6|2247.6|2261|2251|2235.4|2225.4|0
1656431700000|2022-06-28 15:55:00|2261.4|2251.4|2264.6|2254.6|2271.5|2261.5|2251.5|2241.5|0
1656432000000|2022-06-28 16:00:00|2265.9|2255.9|2291.1|2281.1|2293.1|2283.1|2259.8|2249.8|0
1656432300000|2022-06-28 16:05:00|2290.7|2280.7|2271.8|2261.8|2291.6|2281.6|2268.7|2258.7|0
1656432600000|2022-06-28 16:10:00|2274.6|2264.6|2267.3|2257.3|2277.3|2267.3|2254.3|2244.3|0
1656432900000|2022-06-28 16:15:00|2270.6|2260.6|2267.9|2257.9|2292.7|2282.7|2267.4|2257.4|0
1656433200000|2022-06-28 16:20:00|2270.4|2260.4|2259.7|2249.7|2274.7|2264.7|2252|2242|0
1656433500000|2022-06-28 16:25:00|2259.2|2249.2|2250.7|2240.7|2267.1|2257.1|2249.3|2239.3|0
1656433800000|2022-06-28 16:30:00|2250.6|2240.6|2274.6|2264.6|2275|2265|2250.1|2240.1|0
1656434100000|2022-06-28 16:35:00|2276.5|2266.5|2246.9|2236.9|2276.5|2266.5|2245|2235|0
1656434400000|2022-06-28 16:40:00|2245.8|2235.8|2230.9|2220.9|2248.5|2238.5|2228.8|2218.8|0
1656434700000|2022-06-28 16:45:00|2227.4|2217.4|2237.4|2227.4|2240.6|2230.6|2223|2213|0
1656435000000|2022-06-28 16:50:00|2236.3|2226.3|2253.3|2243.3|2253.3|2243.3|2233.8|2223.8|0
1656435300000|2022-06-28 16:55:00|2252.2|2242.2|2237.6|2227.6|2253|2243|2233.4|2223.4|0
1656435600000|2022-06-28 17:00:00|2238.8|2228.8|2260.8|2250.8|2270.9|2260.9|2238.2|2228.2|0
1656435900000|2022-06-28 17:05:00|2256.7|2246.7|2294.2|2284.2|2294.5|2284.5|2256.7|2246.7|0
1656436200000|2022-06-28 17:10:00|2296.4|2286.4|2299.6|2289.6|2303.5|2293.5|2284.4|2274.4|0
1656436500000|2022-06-28 17:15:00|2300.3|2290.3|2297.2|2287.2|2300.5|2290.5|2286.9|2276.9|0
1656436800000|2022-06-28 17:20:00|2299.2|2289.2|2293.2|2283.2|2312.8|2302.8|2291|2281|0
1656437100000|2022-06-28 17:25:00|2293.5|2283.5|2282.3|2272.3|2303.6|2293.6|2277.5|2267.5|0
1656437400000|2022-06-28 17:30:00|2283.9|2273.9|2290.5|2280.5|2291.8|2281.8|2275.9|2265.9|0
1656437700000|2022-06-28 17:35:00|2292.6|2282.6|2299.1|2289.1|2305.9|2295.9|2290.4|2280.4|0
1656438000000|2022-06-28 17:40:00|2302.1|2292.1|2295.8|2285.8|2305.5|2295.5|2287.1|2277.1|0
1656438300000|2022-06-28 17:45:00|2297.4|2287.4|2288.9|2278.9|2298.3|2288.3|2285.3|2275.3|0
1656438600000|2022-06-28 17:50:00|2288.3|2278.3|2295.2|2285.2|2296|2286|2280.9|2270.9|0
1656438900000|2022-06-28 17:55:00|2296.2|2286.2|2298.6|2288.6|2298.6|2288.6|2286|2276|0
1656439200000|2022-06-28 18:00:00|2300.5|2290.5|2300.7|2290.7|2302.3|2292.3|2272.7|2262.7|0
1656439500000|2022-06-28 18:05:00|2299.6|2289.6|2309.9|2299.9|2315.2|2305.2|2294.6|2284.6|0
1656439800000|2022-06-28 18:10:00|2309.5|2299.5|2323.8|2313.8|2327.9|2317.9|2305.8|2295.8|0
1656440100000|2022-06-28 18:15:00|2324|2314|2331.3|2321.3|2331.6|2321.6|2314.3|2304.3|0
1656440400000|2022-06-28 18:20:00|2334.5|2322.5|2332.3|2320.3|2334.5|2322.5|2325.5|2313.5|0
1656440700000|2022-06-28 18:25:00|2332.8|2320.8|2326.3|2314.3|2335.8|2323.8|2324.7|2312.7|0
1656441000000|2022-06-28 18:30:00|2327.5|2315.5|2345.9|2333.9|2346.6|2334.6|2327|2315|0
1656441300000|2022-06-28 18:35:00|2347.7|2335.7|2354.6|2342.6|2358.1|2346.1|2345.5|2333.5|0
1656441600000|2022-06-28 18:40:00|2355.8|2343.8|2349.8|2337.8|2363.4|2351.4|2348.9|2336.9|0
1656441900000|2022-06-28 18:45:00|2350|2338|2323.6|2311.6|2352.3|2340.3|2323.1|2311.1|0
1656442200000|2022-06-28 18:50:00|2323.3|2311.3|2330.9|2318.9|2335.8|2323.8|2323.3|2311.3|0
1656442500000|2022-06-28 18:55:00|2330.2|2318.2|2338.8|2326.8|2340.1|2328.1|2323.8|2311.8|0
1656442800000|2022-06-28 19:00:00|2340.1|2328.1|2358.4|2346.4|2359|2347|2325.6|2313.6|0
1656443100000|2022-06-28 19:05:00|2358|2346|2364.1|2352.1|2373.4|2361.4|2354.6|2342.6|0
1656443400000|2022-06-28 19:10:00|2363.8|2351.8|2362|2350|2373.4|2361.4|2354.8|2342.8|0
1656443700000|2022-06-28 19:15:00|2360.9|2348.9|2352.3|2340.3|2370.1|2358.1|2349.5|2337.5|0
1656444000000|2022-06-28 19:20:00|2352.9|2340.9|2339|2327|2362.1|2350.1|2337.7|2325.7|0
1656444300000|2022-06-28 19:25:00|2338.4|2326.4|2345.4|2335.4|2357.5|2347.5|2337.7|2325.7|0
1656444600000|2022-06-28 19:30:00|2348.6|2338.6|2346.9|2336.9|2350.2|2340.2|2334.7|2324.7|0
1656444900000|2022-06-28 19:35:00|2345.8|2335.8|2343.2|2333.2|2357.5|2347.5|2341.3|2331.3|0
1656445200000|2022-06-28 19:40:00|2343|2333|2360.2|2350.2|2366.6|2356.6|2341.4|2331.4|0
1656445500000|2022-06-28 19:45:00|2359.7|2349.7|2362.2|2352.2|2374.4|2364.4|2353.7|2343.7|0
1656445800000|2022-06-28 19:50:00|2372.3|2362.3|2352|2342|2382.1|2372.1|2352|2342|0
1656446100000|2022-06-28 19:55:00|2352.8|2342.8|2376.9|2366.9|2381.5|2371.5|2352.8|2342.8|0
1656446400000|2022-06-28 20:00:00|2372.7|2362.7|2381.5|2371.5|2387.3|2377.3|2368.3|2358.3|0
1656446700000|2022-06-28 20:05:00|2380.5|2370.5|2380.6|2370.6|2384.7|2374.7|2378.4|2368.4|0
1656447000000|2022-06-28 20:10:00|2379.3|2369.3|2375.3|2365.3|2380.3|2370.3|2371.8|2361.8|0
1656509700000|2022-06-29 13:35:00|2458.5|2448.5|2446.6|2436.6|2466.6|2456.6|2410.4|2400.4|0
1656510000000|2022-06-29 13:40:00|2450|2440|2455.9|2445.9|2464.7|2454.7|2424.5|2414.5|0
1656510300000|2022-06-29 13:45:00|2461.2|2451.2|2424.8|2414.8|2475|2465|2419.1|2409.1|0
1656510600000|2022-06-29 13:50:00|2426.6|2416.6|2347|2337|2431.5|2421.5|2335.1|2325.1|0
1656510900000|2022-06-29 13:55:00|2348.9|2338.9|2360.2|2350.2|2372|2362|2342.2|2332.2|0
1656511200000|2022-06-29 14:00:00|2361.2|2351.2|2317.5|2307.5|2378.4|2368.4|2307|2297|0
1656511500000|2022-06-29 14:05:00|2319.7|2309.7|2338.8|2328.8|2345.8|2335.8|2319.7|2309.7|0
1656511800000|2022-06-29 14:10:00|2339.2|2329.2|2365.9|2355.9|2365.9|2355.9|2318.6|2308.6|0
1656512100000|2022-06-29 14:15:00|2367.2|2357.2|2406.3|2396.3|2413.7|2403.7|2355.7|2345.7|0
1656512400000|2022-06-29 14:20:00|2408.9|2398.9|2382.1|2372.1|2410.5|2400.5|2382.1|2372.1|0
1656512700000|2022-06-29 14:25:00|2383.5|2373.5|2359.3|2349.3|2383.5|2373.5|2334.7|2324.7|0
1656513000000|2022-06-29 14:30:00|2361|2351|2357.9|2347.9|2374.1|2364.1|2327|2317|0
1656513300000|2022-06-29 14:35:00|2358.5|2348.5|2362.1|2352.1|2399.1|2389.1|2356.6|2346.6|0
1656513600000|2022-06-29 14:40:00|2361.7|2351.7|2321.1|2311.1|2367.2|2357.2|2320|2310|0
1656513900000|2022-06-29 14:45:00|2319.4|2309.4|2329.9|2319.9|2339.5|2329.5|2304.4|2294.4|0
1656514200000|2022-06-29 14:50:00|2326.2|2316.2|2334.3|2324.3|2350.8|2340.8|2308.9|2298.9|0
1656514500000|2022-06-29 14:55:00|2332.4|2322.4|2357.5|2347.5|2359.3|2349.3|2332.4|2322.4|0
1656514800000|2022-06-29 15:00:00|2356.9|2346.9|2370.7|2360.7|2370.7|2360.7|2350.4|2340.4|0
1656515100000|2022-06-29 15:05:00|2370.6|2360.6|2367.6|2357.6|2390.7|2380.7|2355.4|2345.4|0
1656515400000|2022-06-29 15:10:00|2366.9|2356.9|2372.5|2362.5|2379.1|2369.1|2355.1|2345.1|0
1656515700000|2022-06-29 15:15:00|2368.9|2358.9|2381.3|2371.3|2385.6|2375.6|2356|2346|0
1656516000000|2022-06-29 15:20:00|2383.5|2373.5|2394.9|2384.9|2406.2|2396.2|2376.2|2366.2|0
1656516300000|2022-06-29 15:25:00|2393.5|2383.5|2372|2362|2396.5|2386.5|2370.1|2360.1|0
1656516600000|2022-06-29 15:30:00|2371.4|2361.4|2356.7|2346.7|2386.6|2376.6|2354|2344|0
1656516900000|2022-06-29 15:35:00|2355.4|2345.4|2345|2335|2359.2|2349.2|2334.7|2324.7|0
1656517200000|2022-06-29 15:40:00|2346.5|2336.5|2368.4|2358.4|2369.4|2359.4|2338.6|2328.6|0
1656517500000|2022-06-29 15:45:00|2369.3|2359.3|2369.6|2359.6|2375.1|2365.1|2349.3|2339.3|0
1656517800000|2022-06-29 15:50:00|2367.5|2357.5|2346.7|2336.7|2372.7|2362.7|2340.4|2330.4|0
1656518100000|2022-06-29 15:55:00|2348.3|2338.3|2355.5|2345.5|2367.2|2357.2|2345|2335|0
1656518400000|2022-06-29 16:00:00|2355.4|2345.4|2368.8|2358.8|2378.7|2368.7|2352.8|2342.8|0
1656518700000|2022-06-29 16:05:00|2369.5|2359.5|2395.1|2385.1|2395.1|2385.1|2364.9|2354.9|0
1656519000000|2022-06-29 16:10:00|2394.3|2384.3|2401.1|2391.1|2408.4|2398.4|2387.7|2377.7|0
1656519300000|2022-06-29 16:15:00|2402.2|2392.2|2394.1|2384.1|2402.2|2392.2|2389.3|2379.3|0
1656519600000|2022-06-29 16:20:00|2392.6|2382.6|2424.6|2414.6|2426.8|2416.8|2386.2|2376.2|0
1656519900000|2022-06-29 16:25:00|2425.1|2415.1|2435.8|2425.8|2439.8|2429.8|2423.7|2413.7|0
1656520200000|2022-06-29 16:30:00|2437.7|2427.7|2429.1|2419.1|2437.7|2427.7|2421.4|2411.4|0
1656520500000|2022-06-29 16:35:00|2429.8|2419.8|2402.7|2392.7|2430.5|2420.5|2391.1|2381.1|0
1656520800000|2022-06-29 16:40:00|2403.9|2393.9|2400.7|2390.7|2409.4|2399.4|2396|2386|0
1656521100000|2022-06-29 16:45:00|2401.7|2391.7|2407.8|2397.8|2413.1|2403.1|2390.5|2380.5|0
1656521400000|2022-06-29 16:50:00|2409|2399|2406.5|2396.5|2414.7|2404.7|2397.2|2387.2|0
1656521700000|2022-06-29 16:55:00|2405.1|2395.1|2395.4|2385.4|2414.4|2404.4|2390.2|2380.2|0
1656522000000|2022-06-29 17:00:00|2395|2385|2399.7|2389.7|2402.3|2392.3|2386.3|2376.3|0
1656522300000|2022-06-29 17:05:00|2398.5|2388.5|2377.6|2367.6|2406.4|2396.4|2377.1|2367.1|0
1656522600000|2022-06-29 17:10:00|2377.5|2367.5|2413.9|2403.9|2416.5|2406.5|2369|2359|0
1656522900000|2022-06-29 17:15:00|2415.7|2405.7|2414.2|2404.2|2421.4|2411.4|2409.5|2399.5|0
1656523200000|2022-06-29 17:20:00|2414|2404|2418.3|2408.3|2423.7|2413.7|2411.8|2401.8|0
1656523500000|2022-06-29 17:25:00|2419|2409|2396.3|2386.3|2422.1|2412.1|2390.2|2380.2|0
1656523800000|2022-06-29 17:30:00|2396|2386|2398|2388|2410.5|2400.5|2393.7|2383.7|0
1656524100000|2022-06-29 17:35:00|2397|2387|2384.8|2374.8|2397.7|2387.7|2382.1|2372.1|0
1656524400000|2022-06-29 17:40:00|2384.6|2374.6|2374|2364|2387.9|2377.9|2372.5|2362.5|0
1656524700000|2022-06-29 17:45:00|2371|2361|2381.3|2371.3|2382.9|2372.9|2369.9|2359.9|0
1656525000000|2022-06-29 17:50:00|2381.7|2371.7|2376.1|2366.1|2382.4|2372.4|2370.1|2360.1|0
1656525300000|2022-06-29 17:55:00|2376.8|2366.8|2360|2350|2376.8|2366.8|2358.2|2348.2|0
1656525600000|2022-06-29 18:00:00|2359.9|2349.9|2334.9|2324.9|2365.9|2355.9|2334.9|2324.9|0
1656525900000|2022-06-29 18:05:00|2334.1|2324.1|2336.2|2326.2|2342.6|2332.6|2326.5|2316.5|0
1656526200000|2022-06-29 18:10:00|2337.6|2327.6|2341|2331|2345.7|2335.7|2333.4|2323.4|0
1656526500000|2022-06-29 18:15:00|2340.7|2330.7|2341|2331|2342.9|2332.9|2332|2322|0
1656526800000|2022-06-29 18:20:00|2341.2|2331.2|2352.7|2342.7|2356.9|2346.9|2341.2|2331.2|0
1656527100000|2022-06-29 18:25:00|2352.5|2342.5|2344.9|2334.9|2358.8|2348.8|2342.6|2332.6|0
1656527400000|2022-06-29 18:30:00|2345.3|2335.3|2359.8|2349.8|2366.3|2356.3|2344.3|2334.3|0
1656527700000|2022-06-29 18:35:00|2359.3|2349.3|2371.2|2361.2|2371.2|2361.2|2359|2349|0
1656528000000|2022-06-29 18:40:00|2372.5|2362.5|2394.2|2384.2|2394.2|2384.2|2368.7|2358.7|0
1656528300000|2022-06-29 18:45:00|2394.6|2384.6|2395.3|2385.3|2398.5|2388.5|2386.7|2376.7|0
1656528600000|2022-06-29 18:50:00|2395.4|2385.4|2387.9|2377.9|2400.5|2390.5|2386.7|2376.7|0
1656528900000|2022-06-29 18:55:00|2388.1|2378.1|2388.5|2378.5|2391.8|2381.8|2380|2370|0
1656529200000|2022-06-29 19:00:00|2388.2|2378.2|2387.4|2377.4|2401.5|2391.5|2380.9|2370.9|0
1656529500000|2022-06-29 19:05:00|2386.7|2376.7|2364|2354|2388.1|2378.1|2364|2354|0
1656529800000|2022-06-29 19:10:00|2365.4|2355.4|2373.5|2363.5|2382|2372|2365.4|2355.4|0
1656530100000|2022-06-29 19:15:00|2375.9|2365.9|2368.5|2358.5|2380.7|2370.7|2352.9|2342.9|0
1656530400000|2022-06-29 19:20:00|2370.2|2360.2|2356.1|2346.1|2372.1|2362.1|2355.2|2345.2|0
1656530700000|2022-06-29 19:25:00|2356.4|2346.4|2333.8|2323.8|2359.4|2349.4|2333.5|2323.5|0
1656531000000|2022-06-29 19:30:00|2334.2|2324.2|2368.6|2358.6|2373.7|2363.7|2334.1|2324.1|0
1656531300000|2022-06-29 19:35:00|2370.1|2360.1|2369.4|2359.4|2380.5|2370.5|2363.5|2353.5|0
1656531600000|2022-06-29 19:40:00|2367.7|2357.7|2369.6|2359.6|2378.8|2368.8|2362.7|2352.7|0
1656531900000|2022-06-29 19:45:00|2370.2|2360.2|2376.7|2366.7|2382.5|2372.5|2360.8|2350.8|0
1656532200000|2022-06-29 19:50:00|2376.3|2366.3|2376.7|2366.7|2393.3|2383.3|2361.7|2351.7|0
1656532500000|2022-06-29 19:55:00|2375.8|2365.8|2358.2|2348.2|2375.8|2365.8|2348|2338|0
1656532800000|2022-06-29 20:00:00|2364.7|2354.7|2365.5|2355.5|2370.5|2360.5|2355.4|2345.4|0
1656533100000|2022-06-29 20:05:00|2364.8|2354.8|2368.1|2358.1|2371.1|2361.1|2361.9|2351.9|0
1656533400000|2022-06-29 20:10:00|2367.6|2357.6|2381.1|2371.1|2381.1|2371.1|2366.4|2356.4|0
1656596100000|2022-06-30 13:35:00|2522.1|2512.1|2576.7|2566.7|2578.3|2568.3|2502.7|2492.7|0
1656596400000|2022-06-30 13:40:00|2578.7|2568.7|2599.1|2589.1|2601.4|2591.4|2562.8|2552.8|0
1656596700000|2022-06-30 13:45:00|2600.4|2590.4|2584.6|2574.6|2611.9|2601.9|2574.1|2564.1|0
1656597000000|2022-06-30 13:50:00|2586.3|2576.3|2624.6|2614.6|2630.9|2620.9|2577.6|2567.6|0
1656597300000|2022-06-30 13:55:00|2626.3|2616.3|2638.1|2628.1|2642|2632|2619|2609|0
1656597600000|2022-06-30 14:00:00|2641.7|2631.7|2675.8|2665.8|2677.4|2667.4|2639.2|2629.2|0
1656597900000|2022-06-30 14:05:00|2676.7|2666.7|2678.1|2668.1|2683.2|2673.2|2666.4|2656.4|0
1656598200000|2022-06-30 14:10:00|2672.4|2662.4|2633|2623|2679.4|2669.4|2631.8|2621.8|0
1656598500000|2022-06-30 14:15:00|2637.5|2627.5|2648|2638|2657.9|2647.9|2631.1|2621.1|0
1656598800000|2022-06-30 14:20:00|2648.2|2638.2|2655.6|2645.6|2665.9|2655.9|2641.2|2631.2|0
1656599100000|2022-06-30 14:25:00|2654.8|2644.8|2648.8|2638.8|2660.3|2650.3|2640.9|2630.9|0
1656599400000|2022-06-30 14:30:00|2647.9|2637.9|2586.8|2576.8|2655.3|2645.3|2585.3|2575.3|0
1656599700000|2022-06-30 14:35:00|2585.8|2575.8|2615.7|2605.7|2615.8|2605.8|2585|2575|0
1656600000000|2022-06-30 14:40:00|2618.5|2608.5|2628.3|2618.3|2628.3|2618.3|2607.1|2597.1|0
1656600300000|2022-06-30 14:45:00|2629.1|2619.1|2611.2|2601.2|2629.1|2619.1|2603.8|2593.8|0
1656600600000|2022-06-30 14:50:00|2612|2602|2578.2|2568.2|2615.9|2605.9|2570|2560|0
1656600900000|2022-06-30 14:55:00|2577.5|2567.5|2556.4|2546.4|2584.1|2574.1|2551.6|2541.6|0
1656601200000|2022-06-30 15:00:00|2558.1|2548.1|2581.6|2571.6|2583.4|2573.4|2556.7|2546.7|0
1656601500000|2022-06-30 15:05:00|2580.2|2570.2|2532.5|2522.5|2580.2|2570.2|2530.1|2520.1|0
1656601800000|2022-06-30 15:10:00|2533|2523|2536|2526|2544|2534|2522.5|2512.5|0
1656602100000|2022-06-30 15:15:00|2539.2|2529.2|2521.2|2511.2|2539.2|2529.2|2515.8|2505.8|0
1656602400000|2022-06-30 15:20:00|2525.4|2515.4|2492.5|2482.5|2525.4|2515.4|2484.7|2474.7|0
1656602700000|2022-06-30 15:25:00|2492.7|2482.7|2472.2|2462.2|2496.6|2486.6|2453.1|2443.1|0
1656603000000|2022-06-30 15:30:00|2472.7|2462.7|2494.7|2484.7|2494.7|2484.7|2466.6|2456.6|0
1656603300000|2022-06-30 15:35:00|2490.6|2480.6|2484.2|2474.2|2505.9|2495.9|2484.2|2474.2|0
1656603600000|2022-06-30 15:40:00|2482.6|2472.6|2481|2471|2499.2|2489.2|2476.6|2466.6|0
1656603900000|2022-06-30 15:45:00|2480.9|2470.9|2462|2452|2489.3|2479.3|2449.4|2439.4|0
1656604200000|2022-06-30 15:50:00|2467.1|2457.1|2455.7|2445.7|2478|2468|2455.7|2445.7|0
1656604500000|2022-06-30 15:55:00|2456.2|2446.2|2439.1|2429.1|2470.9|2460.9|2436.2|2426.2|0
1656604800000|2022-06-30 16:00:00|2438.8|2428.8|2465.2|2455.2|2467.5|2457.5|2438.3|2428.3|0
1656605100000|2022-06-30 16:05:00|2463.8|2453.8|2495.9|2485.9|2499.8|2489.8|2462.8|2452.8|0
1656605400000|2022-06-30 16:10:00|2498.4|2488.4|2478.7|2468.7|2503.7|2493.7|2476.6|2466.6|0
1656605700000|2022-06-30 16:15:00|2477.6|2467.6|2467.5|2457.5|2492.8|2482.8|2463.3|2453.3|0
1656606000000|2022-06-30 16:20:00|2466.7|2456.7|2423.1|2413.1|2471.6|2461.6|2422.3|2412.3|0
1656606300000|2022-06-30 16:25:00|2421.2|2411.2|2403|2393|2425.1|2415.1|2394.2|2384.2|0
1656606600000|2022-06-30 16:30:00|2399.5|2389.5|2387.9|2377.9|2400.8|2390.8|2371.9|2361.9|0
1656606900000|2022-06-30 16:35:00|2387.1|2377.1|2412.1|2402.1|2418.5|2408.5|2387.1|2377.1|0
1656607200000|2022-06-30 16:40:00|2410.7|2400.7|2399|2389|2414.6|2404.6|2394.2|2384.2|0
1656607500000|2022-06-30 16:45:00|2396.9|2386.9|2413.9|2403.9|2414.6|2404.6|2385.1|2375.1|0
1656607800000|2022-06-30 16:50:00|2413.3|2403.3|2408.3|2398.3|2423.5|2413.5|2406.2|2396.2|0
1656608100000|2022-06-30 16:55:00|2407.9|2397.9|2410.7|2400.7|2420.3|2410.3|2402.7|2392.7|0
1656608400000|2022-06-30 17:00:00|2409.7|2399.7|2400.4|2390.4|2412.2|2402.2|2391.5|2381.5|0
1656608700000|2022-06-30 17:05:00|2400.9|2390.9|2430.2|2420.2|2433.5|2423.5|2399.2|2389.2|0
1656609000000|2022-06-30 17:10:00|2429|2419|2471.4|2461.4|2473.2|2463.2|2428.1|2418.1|0
1656609300000|2022-06-30 17:15:00|2472.5|2462.5|2462|2452|2473.9|2463.9|2460.3|2450.3|0
1656609600000|2022-06-30 17:20:00|2460.6|2450.6|2438|2428|2465.9|2455.9|2437.9|2427.9|0
1656609900000|2022-06-30 17:25:00|2440.9|2430.9|2434.8|2424.8|2442.2|2432.2|2431.3|2421.3|0
1656610200000|2022-06-30 17:30:00|2435.1|2425.1|2428.2|2418.2|2435.8|2425.8|2418.1|2408.1|0
1656610500000|2022-06-30 17:35:00|2428.4|2418.4|2421.1|2411.1|2430.1|2420.1|2418.3|2408.3|0
1656610800000|2022-06-30 17:40:00|2418.6|2408.6|2446.3|2436.3|2446.3|2436.3|2403.6|2393.6|0
1656611100000|2022-06-30 17:45:00|2446.1|2436.1|2410.1|2400.1|2446.1|2436.1|2408.8|2398.8|0
1656611400000|2022-06-30 17:50:00|2409.7|2399.7|2393.3|2383.3|2412.6|2402.6|2383.8|2373.8|0
1656611700000|2022-06-30 17:55:00|2392.9|2382.9|2404.9|2394.9|2410.5|2400.5|2392.9|2382.9|0
1656612000000|2022-06-30 18:00:00|2402.1|2392.1|2397.9|2387.9|2413.9|2403.9|2397.2|2387.2|0
1656612300000|2022-06-30 18:05:00|2400.2|2390.2|2421.7|2411.7|2426.4|2416.4|2395.1|2385.1|0
1656612600000|2022-06-30 18:10:00|2420.7|2410.7|2429.3|2419.3|2432.2|2422.2|2404.9|2394.9|0
1656612900000|2022-06-30 18:15:00|2431.5|2421.5|2417.3|2407.3|2438.9|2428.9|2414.9|2404.9|0
1656613200000|2022-06-30 18:20:00|2416|2406|2454|2444|2454|2444|2414.8|2404.8|0
1656613500000|2022-06-30 18:25:00|2455.5|2445.5|2441.4|2431.4|2468.4|2458.4|2435.2|2425.2|0
1656613800000|2022-06-30 18:30:00|2444|2434|2444|2434|2451.5|2441.5|2431.6|2421.6|0
1656614100000|2022-06-30 18:35:00|2443.3|2433.3|2440.6|2430.6|2452.7|2442.7|2437|2427|0
1656614400000|2022-06-30 18:40:00|2441.3|2431.3|2487.3|2477.3|2488.3|2478.3|2441|2431|0
1656614700000|2022-06-30 18:45:00|2489.6|2479.6|2474.9|2464.9|2492.8|2482.8|2465.6|2455.6|0
1656615000000|2022-06-30 18:50:00|2474.8|2464.8|2492.7|2482.7|2503.8|2493.8|2473|2463|0
1656615300000|2022-06-30 18:55:00|2495.6|2485.6|2491.8|2481.8|2503.2|2493.2|2486.5|2476.5|0
1656615600000|2022-06-30 19:00:00|2496|2486|2497.5|2487.5|2501.8|2491.8|2484.1|2474.1|0
1656615900000|2022-06-30 19:05:00|2496.4|2486.4|2547.1|2537.1|2547.2|2537.2|2496.4|2486.4|0
1656616200000|2022-06-30 19:10:00|2547.8|2537.8|2540.4|2530.4|2551.5|2541.5|2536.3|2526.3|0
1656616500000|2022-06-30 19:15:00|2543|2533|2562.7|2552.7|2566.8|2556.8|2543|2533|0
1656616800000|2022-06-30 19:20:00|2562.4|2552.4|2538.9|2528.9|2563|2553|2536.4|2526.4|0
1656617100000|2022-06-30 19:25:00|2539.4|2529.4|2489.9|2479.9|2539.4|2529.4|2487.5|2477.5|0
1656617400000|2022-06-30 19:30:00|2492.1|2482.1|2464.1|2454.1|2496.6|2486.6|2460.3|2450.3|0
1656617700000|2022-06-30 19:35:00|2466.9|2456.9|2470.2|2460.2|2478.6|2468.6|2443.9|2433.9|0
1656618000000|2022-06-30 19:40:00|2471.6|2461.6|2496.5|2486.5|2505.5|2495.5|2459.8|2449.8|0
1656618300000|2022-06-30 19:45:00|2497.7|2487.7|2498.1|2488.1|2505.5|2495.5|2458.2|2448.2|0
1656618600000|2022-06-30 19:50:00|2499.9|2489.9|2538.3|2528.3|2551.1|2541.1|2478.2|2468.2|0
1656618900000|2022-06-30 19:55:00|2537.3|2527.3|2497.3|2487.3|2554.8|2544.8|2497.3|2487.3|0
1656619200000|2022-06-30 20:00:00|2491.5|2481.5|2518.2|2508.2|2536|2526|2491.3|2481.3|0
1656619500000|2022-06-30 20:05:00|2515.6|2505.6|2528.1|2518.1|2536.2|2526.2|2515.6|2505.6|0
1656619800000|2022-06-30 20:10:00|2528|2518|2533.5|2523.5|2534|2524|2517.6|2507.6|0
1656682500000|2022-07-01 13:35:00|2567.4|2557.4|2592.7|2582.7|2618.2|2608.2|2567.4|2557.4|0
1656682800000|2022-07-01 13:40:00|2592.3|2582.3|2556.1|2546.1|2592.3|2582.3|2515.2|2505.2|0
1656683100000|2022-07-01 13:45:00|2562.3|2552.3|2491.7|2481.7|2562.3|2552.3|2472.2|2462.2|0
1656683400000|2022-07-01 13:50:00|2489.7|2479.7|2465.6|2455.6|2504.9|2494.9|2454.4|2444.4|0
1656683700000|2022-07-01 13:55:00|2465.3|2455.3|2478.8|2468.8|2479.6|2469.6|2443.1|2433.1|0
1656684000000|2022-07-01 14:00:00|2457.5|2447.5|2496.9|2486.9|2503.8|2493.8|2431|2421|0
1656684300000|2022-07-01 14:05:00|2495.6|2485.6|2478.3|2468.3|2511.9|2501.9|2463.8|2453.8|0
1656684600000|2022-07-01 14:10:00|2477.4|2467.4|2560.2|2550.2|2562.1|2552.1|2471.5|2461.5|0
1656684900000|2022-07-01 14:15:00|2561.9|2551.9|2543.6|2533.6|2577.3|2567.3|2538.3|2528.3|0
1656685200000|2022-07-01 14:20:00|2545|2535|2557.5|2547.5|2565.9|2555.9|2538.5|2528.5|0
1656685500000|2022-07-01 14:25:00|2559.2|2549.2|2588.1|2578.1|2593.1|2583.1|2558.1|2548.1|0
1656685800000|2022-07-01 14:30:00|2592.3|2582.3|2603|2593|2614.2|2604.2|2577.7|2567.7|0
1656686100000|2022-07-01 14:35:00|2605.4|2595.4|2619|2609|2625.2|2615.2|2597.8|2587.8|0
1656686400000|2022-07-01 14:40:00|2615.4|2605.4|2601.5|2591.5|2630.6|2620.6|2598.5|2588.5|0
1656686700000|2022-07-01 14:45:00|2600.8|2590.8|2582.2|2572.2|2617.5|2607.5|2570.4|2560.4|0
1656687000000|2022-07-01 14:50:00|2579|2569|2588.3|2578.3|2620.2|2610.2|2579|2569|0
1656687300000|2022-07-01 14:55:00|2589.9|2579.9|2579.8|2569.8|2602.1|2592.1|2551|2541|0
1656687600000|2022-07-01 15:00:00|2583.4|2573.4|2594.6|2584.6|2605.7|2595.7|2576|2566|0
1656687900000|2022-07-01 15:05:00|2595.5|2585.5|2537.2|2527.2|2596.5|2586.5|2526.4|2516.4|0
1656688200000|2022-07-01 15:10:00|2539.8|2529.8|2544.5|2534.5|2559.6|2549.6|2533.7|2523.7|0
1656688500000|2022-07-01 15:15:00|2543.6|2533.6|2530.2|2520.2|2546.1|2536.1|2510|2500|0
1656688800000|2022-07-01 15:20:00|2529.2|2519.2|2542.3|2532.3|2552.5|2542.5|2514.8|2504.8|0
1656689100000|2022-07-01 15:25:00|2541.8|2531.8|2552.1|2542.1|2558.4|2548.4|2541|2531|0
1656689400000|2022-07-01 15:30:00|2547.1|2537.1|2531.6|2521.6|2548.9|2538.9|2528.9|2518.9|0
1656689700000|2022-07-01 15:35:00|2530.3|2520.3|2535.9|2525.9|2540.6|2530.6|2519|2509|0
1656690000000|2022-07-01 15:40:00|2536|2526|2539.1|2529.1|2540|2530|2517.7|2507.7|0
1656690300000|2022-07-01 15:45:00|2543.3|2533.3|2545.2|2535.2|2545.9|2535.9|2527.5|2517.5|0
1656690600000|2022-07-01 15:50:00|2544.4|2534.4|2586.1|2576.1|2587.4|2577.4|2544.4|2534.4|0
1656690900000|2022-07-01 15:55:00|2588.7|2578.7|2577|2567|2589.5|2579.5|2573.4|2563.4|0
1656691200000|2022-07-01 16:00:00|2578.8|2568.8|2589.2|2579.2|2603.6|2593.6|2576.6|2566.6|0
1656691500000|2022-07-01 16:05:00|2588.1|2578.1|2580.9|2570.9|2593|2583|2577.2|2567.2|0
1656691800000|2022-07-01 16:10:00|2583.7|2573.7|2585.4|2575.4|2591.5|2581.5|2575.7|2565.7|0
1656692100000|2022-07-01 16:15:00|2585.5|2575.5|2549.2|2539.2|2590.2|2580.2|2542.5|2532.5|0
1656692400000|2022-07-01 16:20:00|2548.9|2538.9|2543.1|2533.1|2554.7|2544.7|2541.8|2531.8|0
1656692700000|2022-07-01 16:25:00|2541.9|2531.9|2546|2536|2555.5|2545.5|2541.2|2531.2|0
1656693000000|2022-07-01 16:30:00|2546.5|2536.5|2558.9|2548.9|2562.7|2552.7|2537.9|2527.9|0
1656693300000|2022-07-01 16:35:00|2559.4|2549.4|2575.8|2565.8|2578.1|2568.1|2553.2|2543.2|0
1656693600000|2022-07-01 16:40:00|2577.1|2567.1|2571.7|2561.7|2578.3|2568.3|2566.3|2556.3|0
1656693900000|2022-07-01 16:45:00|2573.6|2563.6|2563.2|2553.2|2579.9|2569.9|2561.9|2551.9|0
1656694200000|2022-07-01 16:50:00|2563.7|2553.7|2555.7|2545.7|2563.8|2553.8|2550.4|2540.4|0
1656694500000|2022-07-01 16:55:00|2555|2545|2592.1|2582.1|2593.9|2583.9|2550.7|2540.7|0
1656694800000|2022-07-01 17:00:00|2596.3|2586.3|2595.1|2585.1|2598.2|2588.2|2582.6|2572.6|0
1656695100000|2022-07-01 17:05:00|2593.9|2583.9|2587.3|2577.3|2598.2|2588.2|2587.3|2577.3|0
1656695400000|2022-07-01 17:10:00|2587.7|2577.7|2577.3|2567.3|2592.8|2582.8|2577.2|2567.2|0
1656695700000|2022-07-01 17:15:00|2575.4|2565.4|2573|2563|2592.4|2582.4|2567.2|2557.2|0
1656696000000|2022-07-01 17:20:00|2577|2567|2570|2560|2581.2|2571.2|2568.3|2558.3|0
1656696300000|2022-07-01 17:25:00|2569.8|2559.8|2557.6|2547.6|2575.6|2565.6|2557.6|2547.6|0
1656696600000|2022-07-01 17:30:00|2555.8|2545.8|2551.5|2541.5|2558.1|2548.1|2542.9|2532.9|0
1656696900000|2022-07-01 17:35:00|2552.8|2542.8|2535.9|2525.9|2560.4|2550.4|2526|2516|0
1656697200000|2022-07-01 17:40:00|2536.4|2526.4|2526.8|2516.8|2542.5|2532.5|2522.3|2512.3|0
1656697500000|2022-07-01 17:45:00|2527.3|2517.3|2514.9|2504.9|2532.3|2522.3|2514.9|2504.9|0
1656697800000|2022-07-01 17:50:00|2515.9|2505.9|2524.3|2514.3|2524.6|2514.6|2512.6|2502.6|0
1656698100000|2022-07-01 17:55:00|2522.3|2512.3|2513.9|2503.9|2528|2518|2513.9|2503.9|0
1656698400000|2022-07-01 18:00:00|2514.5|2504.5|2534.1|2524.1|2535.1|2525.1|2512.9|2502.9|0
1656698700000|2022-07-01 18:05:00|2533.1|2523.1|2539|2529|2546.8|2536.8|2526|2516|0
1656699000000|2022-07-01 18:10:00|2541.5|2531.5|2527.9|2517.9|2548.9|2538.9|2527.5|2517.5|0
1656699300000|2022-07-01 18:15:00|2526.1|2516.1|2515.5|2505.5|2535.3|2525.3|2515.3|2505.3|0
1656699600000|2022-07-01 18:20:00|2511.7|2501.7|2479.9|2469.9|2518.8|2508.8|2479.9|2469.9|0
1656699900000|2022-07-01 18:25:00|2478.4|2468.4|2490.1|2480.1|2492.5|2482.5|2478|2468|0
1656700200000|2022-07-01 18:30:00|2487.2|2477.2|2472.7|2462.7|2491.7|2481.7|2472.4|2462.4|0
1656700500000|2022-07-01 18:35:00|2474.1|2464.1|2466.9|2456.9|2484.4|2474.4|2466.9|2456.9|0
1656700800000|2022-07-01 18:40:00|2466.5|2456.5|2466.8|2456.8|2475.5|2465.5|2466|2456|0
1656701100000|2022-07-01 18:45:00|2467.9|2457.9|2456.2|2446.2|2469|2459|2451.6|2441.6|0
1656701400000|2022-07-01 18:50:00|2455.1|2445.1|2474|2464|2480.1|2470.1|2451.4|2441.4|0
1656701700000|2022-07-01 18:55:00|2473.6|2463.6|2458.9|2448.9|2480.5|2470.5|2455.1|2445.1|0
1656702000000|2022-07-01 19:00:00|2456.5|2446.5|2482.8|2472.8|2493.1|2483.1|2452.3|2442.3|0
1656702300000|2022-07-01 19:05:00|2483.9|2473.9|2460.4|2450.4|2484.6|2474.6|2459.2|2449.2|0
1656702600000|2022-07-01 19:10:00|2459.4|2449.4|2454.9|2444.9|2464.3|2454.3|2448.3|2438.3|0
1656702900000|2022-07-01 19:15:00|2453.6|2443.6|2461|2451|2463.8|2453.8|2444.2|2434.2|0
1656703200000|2022-07-01 19:20:00|2461.8|2451.8|2461.2|2451.2|2478.2|2468.2|2456.7|2446.7|0
1656703500000|2022-07-01 19:25:00|2461|2451|2459.7|2449.7|2467.6|2457.6|2455.3|2445.3|0
1656703800000|2022-07-01 19:30:00|2458.8|2448.8|2435.4|2425.4|2459.5|2449.5|2431.3|2421.3|0
1656704100000|2022-07-01 19:35:00|2434.9|2424.9|2424.9|2414.9|2437.9|2427.9|2423.7|2413.7|0
1656704400000|2022-07-01 19:40:00|2423.6|2413.6|2426.9|2416.9|2433.2|2423.2|2418|2408|0
1656704700000|2022-07-01 19:45:00|2427.3|2417.3|2418.1|2408.1|2436.6|2426.6|2416.1|2406.1|0
1656705000000|2022-07-01 19:50:00|2419.3|2409.3|2437.5|2427.5|2456.3|2446.3|2419.3|2409.3|0
1656705300000|2022-07-01 19:55:00|2441.5|2431.5|2423.3|2413.3|2441.9|2431.9|2421.3|2411.3|0
1656705600000|2022-07-01 20:00:00|2427.3|2417.3|2426|2416|2429|2419|2418.9|2408.9|0
1656705900000|2022-07-01 20:05:00|2425.5|2415.5|2428.9|2418.9|2430.8|2420.8|2425.3|2415.3|0
1656706200000|2022-07-01 20:10:00|2429.1|2419.1|2432.4|2422.4|2433.8|2423.8|2428.9|2418.9|0
1657028100000|2022-07-05 13:35:00|2625.7|2615.7|2635.1|2625.1|2635.1|2625.1|2601.8|2591.8|0
1657028400000|2022-07-05 13:40:00|2637.2|2627.2|2622.5|2612.5|2641.8|2631.8|2605.7|2595.7|0
1657028700000|2022-07-05 13:45:00|2625.6|2615.6|2581|2571|2631.5|2621.5|2555.1|2545.1|0
1657029000000|2022-07-05 13:50:00|2581.2|2571.2|2595.3|2585.3|2606.7|2596.7|2571.3|2561.3|0
1657029300000|2022-07-05 13:55:00|2594.3|2584.3|2583.1|2573.1|2624.1|2614.1|2571.8|2561.8|0
1657029600000|2022-07-05 14:00:00|2594.4|2584.4|2622.5|2612.5|2626.3|2616.3|2561.6|2551.6|0
1657029900000|2022-07-05 14:05:00|2620|2610|2584.7|2574.7|2622.1|2612.1|2584.7|2574.7|0
1657030200000|2022-07-05 14:10:00|2586.3|2576.3|2531|2521|2590.7|2580.7|2529.9|2519.9|0
1657030500000|2022-07-05 14:15:00|2531.6|2521.6|2558.8|2548.8|2570.5|2560.5|2529.2|2519.2|0
1657030800000|2022-07-05 14:20:00|2560.3|2550.3|2535.6|2525.6|2564.1|2554.1|2534.1|2524.1|0
1657031100000|2022-07-05 14:25:00|2535|2525|2536.8|2526.8|2561.8|2551.8|2521.2|2511.2|0
1657031400000|2022-07-05 14:30:00|2537.9|2527.9|2526.8|2516.8|2553.8|2543.8|2516.8|2506.8|0
1657031700000|2022-07-05 14:35:00|2525.8|2515.8|2447.5|2437.5|2530.2|2520.2|2445.4|2435.4|0
1657032000000|2022-07-05 14:40:00|2450|2440|2478.3|2468.3|2478.3|2468.3|2426.8|2416.8|0
1657032300000|2022-07-05 14:45:00|2479.6|2469.6|2490.8|2480.8|2505|2495|2476.1|2466.1|0
1657032600000|2022-07-05 14:50:00|2489.8|2479.8|2504.4|2494.4|2516.1|2506.1|2489.8|2479.8|0
1657032900000|2022-07-05 14:55:00|2505.4|2495.4|2502.2|2492.2|2509.8|2499.8|2494.1|2484.1|0
1657033200000|2022-07-05 15:00:00|2505.4|2495.4|2524.5|2514.5|2537.6|2527.6|2504.5|2494.5|0
1657033500000|2022-07-05 15:05:00|2525.7|2515.7|2530|2520|2552.4|2542.4|2525.1|2515.1|0
1657033800000|2022-07-05 15:10:00|2530.9|2520.9|2540.4|2530.4|2559.5|2549.5|2527.8|2517.8|0
1657034100000|2022-07-05 15:15:00|2542.1|2532.1|2535.1|2525.1|2547.1|2537.1|2525|2515|0
1657034400000|2022-07-05 15:20:00|2533.4|2523.4|2539.8|2529.8|2551.6|2541.6|2521.4|2511.4|0
1657034700000|2022-07-05 15:25:00|2538.2|2528.2|2534.7|2524.7|2548.4|2538.4|2525.1|2515.1|0
1657035000000|2022-07-05 15:30:00|2536.9|2526.9|2523.3|2513.3|2547.1|2537.1|2506.7|2496.7|0
1657035300000|2022-07-05 15:35:00|2524.2|2514.2|2533.9|2523.9|2541.6|2531.6|2518.8|2508.8|0
1657035600000|2022-07-05 15:40:00|2530.7|2520.7|2481.8|2471.8|2531.5|2521.5|2478.2|2468.2|0
1657035900000|2022-07-05 15:45:00|2479.4|2469.4|2458.9|2448.9|2483.4|2473.4|2452.1|2442.1|0
1657036200000|2022-07-05 15:50:00|2458.3|2448.3|2448|2438|2469.9|2459.9|2446.9|2436.9|0
1657036500000|2022-07-05 15:55:00|2448.1|2438.1|2461.8|2451.8|2465.8|2455.8|2448.1|2438.1|0
1657036800000|2022-07-05 16:00:00|2460.2|2450.2|2481.4|2471.4|2484.7|2474.7|2446.4|2436.4|0
1657037100000|2022-07-05 16:05:00|2479.3|2469.3|2451.4|2441.4|2486.9|2476.9|2450.7|2440.7|0
1657037400000|2022-07-05 16:10:00|2451.3|2441.3|2449.7|2439.7|2460.9|2450.9|2432.9|2422.9|0
1657037700000|2022-07-05 16:15:00|2448.3|2438.3|2438.6|2428.6|2466.3|2456.3|2437.2|2427.2|0
1657038000000|2022-07-05 16:20:00|2439.6|2429.6|2400.5|2390.5|2449.3|2439.3|2400.5|2390.5|0
1657038300000|2022-07-05 16:25:00|2399.4|2389.4|2402.8|2392.8|2406.9|2396.9|2391.5|2381.5|0
1657038600000|2022-07-05 16:30:00|2400.9|2390.9|2406.6|2396.6|2412.2|2402.2|2392.9|2382.9|0
1657038900000|2022-07-05 16:35:00|2406.8|2396.8|2406.1|2396.1|2409|2399|2395.5|2385.5|0
1657039200000|2022-07-05 16:40:00|2406.6|2396.6|2425.2|2415.2|2431.8|2421.8|2400.7|2390.7|0
1657039500000|2022-07-05 16:45:00|2426.4|2416.4|2445.5|2435.5|2449.5|2439.5|2424.9|2414.9|0
1657039800000|2022-07-05 16:50:00|2445.3|2435.3|2445.2|2435.2|2455.2|2445.2|2439.1|2429.1|0
1657040100000|2022-07-05 16:55:00|2445.9|2435.9|2450.2|2440.2|2453.3|2443.3|2441.3|2431.3|0
1657040400000|2022-07-05 17:00:00|2450.1|2440.1|2423.7|2413.7|2452.4|2442.4|2422.7|2412.7|0
1657040700000|2022-07-05 17:05:00|2422.2|2412.2|2423.5|2413.5|2446.6|2436.6|2420.8|2410.8|0
1657041000000|2022-07-05 17:10:00|2424.4|2414.4|2406.8|2396.8|2424.9|2414.9|2404.3|2394.3|0
1657041300000|2022-07-05 17:15:00|2406.1|2396.1|2377.4|2367.4|2412.3|2402.3|2376.2|2366.2|0
1657041600000|2022-07-05 17:20:00|2376.7|2366.7|2376.3|2366.3|2385.6|2375.6|2366.1|2356.1|0
1657041900000|2022-07-05 17:25:00|2375.1|2365.1|2373.2|2363.2|2377.3|2367.3|2367.2|2357.2|0
1657042200000|2022-07-05 17:30:00|2371.7|2361.7|2360.3|2350.3|2379.7|2369.7|2360|2350|0
1657042500000|2022-07-05 17:35:00|2360.5|2350.5|2347.4|2337.4|2361.3|2351.3|2343.4|2333.4|0
1657042800000|2022-07-05 17:40:00|2347.6|2337.6|2362.1|2352.1|2363.8|2353.8|2338.7|2328.7|0
1657043100000|2022-07-05 17:45:00|2361.3|2351.3|2373.8|2363.8|2387.5|2377.5|2360.2|2350.2|0
1657043400000|2022-07-05 17:50:00|2373.6|2363.6|2368.7|2358.7|2376.7|2366.7|2366.6|2356.6|0
1657043700000|2022-07-05 17:55:00|2368.4|2358.4|2364.6|2354.6|2376.5|2366.5|2363.5|2353.5|0
1657044000000|2022-07-05 18:00:00|2364|2354|2348.1|2338.1|2373.6|2363.6|2344.5|2334.5|0
1657044300000|2022-07-05 18:05:00|2348.5|2338.5|2370.8|2360.8|2375.7|2365.7|2348.5|2338.5|0
1657044600000|2022-07-05 18:10:00|2369.2|2359.2|2365|2355|2375|2365|2359.2|2349.2|0
1657044900000|2022-07-05 18:15:00|2365.4|2355.4|2355.3|2345.3|2381.1|2371.1|2353.9|2343.9|0
1657045200000|2022-07-05 18:20:00|2353.4|2343.4|2345.5|2335.5|2362.3|2352.3|2345.5|2335.5|0
1657045500000|2022-07-05 18:25:00|2345|2335|2327.8|2317.8|2350.1|2340.1|2321.7|2311.7|0
1657045800000|2022-07-05 18:30:00|2326.1|2316.1|2298.1|2288.1|2326.9|2316.9|2297.6|2287.6|0
1657046100000|2022-07-05 18:35:00|2299.3|2289.3|2266.5|2256.5|2304.1|2294.1|2265.6|2255.6|0
1657046400000|2022-07-05 18:40:00|2264.6|2254.6|2279.9|2269.9|2283.8|2273.8|2264.6|2254.6|0
1657046700000|2022-07-05 18:45:00|2279.7|2269.7|2292|2282|2299.9|2289.9|2272.7|2262.7|0
1657047000000|2022-07-05 18:50:00|2291.1|2281.1|2288.8|2278.8|2299.8|2289.8|2288.8|2278.8|0
1657047300000|2022-07-05 18:55:00|2291.3|2281.3|2288.5|2278.5|2294.3|2284.3|2280|2270|0
1657047600000|2022-07-05 19:00:00|2287.6|2277.6|2293.2|2283.2|2309.9|2299.9|2285.9|2275.9|0
1657047900000|2022-07-05 19:05:00|2292|2282|2267.4|2257.4|2292|2282|2267.4|2257.4|0
1657048200000|2022-07-05 19:10:00|2268.8|2258.8|2274.6|2264.6|2282|2272|2268|2258|0
1657048500000|2022-07-05 19:15:00|2274.8|2264.8|2305.8|2295.8|2308.2|2298.2|2274.7|2264.7|0
1657048800000|2022-07-05 19:20:00|2304.1|2294.1|2269|2259|2305|2295|2267.6|2257.6|0
1657049100000|2022-07-05 19:25:00|2268.1|2258.1|2254.4|2244.4|2273.6|2263.6|2245.6|2235.6|0
1657049400000|2022-07-05 19:30:00|2255.6|2245.6|2243.7|2233.7|2264.4|2254.4|2243.7|2233.7|0
1657049700000|2022-07-05 19:35:00|2244|2234|2256.6|2246.6|2268.5|2258.5|2243.1|2233.1|0
1657050000000|2022-07-05 19:40:00|2254.4|2244.4|2252.7|2242.7|2257.6|2247.6|2245.2|2235.2|0
1657050300000|2022-07-05 19:45:00|2251|2241|2237.4|2227.4|2260.8|2250.8|2237.4|2227.4|0
1657050600000|2022-07-05 19:50:00|2235.8|2225.8|2244.7|2234.7|2263.3|2253.3|2235.8|2225.8|0
1657050900000|2022-07-05 19:55:00|2245|2235|2231.1|2221.1|2256.1|2246.1|2231.1|2221.1|0
1657051200000|2022-07-05 20:00:00|2230.1|2220.1|2237.7|2227.7|2243.2|2233.2|2230.1|2220.1|0
1657051500000|2022-07-05 20:05:00|2237.8|2227.8|2242.1|2232.1|2247.5|2237.5|2237.8|2227.8|0
1657051800000|2022-07-05 20:10:00|2243.4|2233.4|2245.1|2235.1|2247.8|2237.8|2241.6|2231.6|0
1657114500000|2022-07-06 13:35:00|2197.4|2187.4|2269.5|2259.5|2271.7|2261.7|2196.3|2186.3|0
1657114800000|2022-07-06 13:40:00|2266.2|2256.2|2229.3|2219.3|2269.3|2259.3|2215.3|2205.3|0
1657115100000|2022-07-06 13:45:00|2227.2|2217.2|2275.9|2265.9|2286.1|2276.1|2222.1|2212.1|0
1657115400000|2022-07-06 13:50:00|2276.1|2266.1|2242.6|2232.6|2280.1|2270.1|2238.6|2228.6|0
1657115700000|2022-07-06 13:55:00|2240|2230|2197.2|2187.2|2254.1|2244.1|2194.9|2184.9|0
1657116000000|2022-07-06 14:00:00|2206.5|2196.5|2243.1|2233.1|2256.8|2246.8|2202.6|2192.6|0
1657116300000|2022-07-06 14:05:00|2246.6|2236.6|2178|2168|2246.6|2236.6|2174.7|2164.7|0
1657116600000|2022-07-06 14:10:00|2177.5|2167.5|2251.3|2241.3|2270.4|2260.4|2177.1|2167.1|0
1657116900000|2022-07-06 14:15:00|2249|2239|2245.9|2235.9|2263.6|2253.6|2230.2|2220.2|0
1657117200000|2022-07-06 14:20:00|2247.5|2237.5|2229.7|2219.7|2261.1|2251.1|2216.2|2206.2|0
1657117500000|2022-07-06 14:25:00|2234.1|2224.1|2229.2|2219.2|2248.5|2238.5|2215.1|2205.1|0
1657117800000|2022-07-06 14:30:00|2227.5|2217.5|2234.8|2224.8|2239.5|2229.5|2201.6|2191.6|0
1657118100000|2022-07-06 14:35:00|2235.8|2225.8|2220.2|2210.2|2246.4|2236.4|2214.5|2204.5|0
1657118400000|2022-07-06 14:40:00|2216.3|2206.3|2196|2186|2237.6|2227.6|2193.5|2183.5|0
1657118700000|2022-07-06 14:45:00|2195.9|2185.9|2224|2214|2224|2214|2188.7|2178.7|0
1657119000000|2022-07-06 14:50:00|2227.2|2217.2|2209.5|2199.5|2232.9|2222.9|2201.1|2191.1|0
1657119300000|2022-07-06 14:55:00|2209|2199|2200.9|2190.9|2224.8|2214.8|2193.5|2183.5|0
1657119600000|2022-07-06 15:00:00|2202|2192|2234.1|2224.1|2246|2236|2189.9|2179.9|0
1657119900000|2022-07-06 15:05:00|2236.4|2226.4|2238|2228|2238|2228|2221.8|2211.8|0
1657120200000|2022-07-06 15:10:00|2238.5|2228.5|2229.4|2219.4|2255.1|2245.1|2226.2|2216.2|0
1657120500000|2022-07-06 15:15:00|2230.1|2220.1|2211.7|2201.7|2230.1|2220.1|2211.3|2201.3|0
1657120800000|2022-07-06 15:20:00|2210.8|2200.8|2218.9|2208.9|2230.2|2220.2|2205.2|2195.2|0
1657121100000|2022-07-06 15:25:00|2219.5|2209.5|2248|2238|2252.5|2242.5|2219.5|2209.5|0
1657121400000|2022-07-06 15:30:00|2248.2|2238.2|2267.4|2257.4|2284.3|2274.3|2243.7|2233.7|0
1657121700000|2022-07-06 15:35:00|2266.2|2256.2|2258.3|2248.3|2273|2263|2258.3|2248.3|0
1657122000000|2022-07-06 15:40:00|2257.5|2247.5|2270.9|2260.9|2276.9|2266.9|2256.3|2246.3|0
1657122300000|2022-07-06 15:45:00|2274|2264|2257.2|2247.2|2281|2271|2250.1|2240.1|0
1657122600000|2022-07-06 15:50:00|2255.4|2245.4|2262|2252|2265.6|2255.6|2245.2|2235.2|0
1657122900000|2022-07-06 15:55:00|2259.7|2249.7|2246.2|2236.2|2264.6|2254.6|2240|2230|0
1657123200000|2022-07-06 16:00:00|2246.5|2236.5|2259|2249|2262.5|2252.5|2243.7|2233.7|0
1657123500000|2022-07-06 16:05:00|2256.6|2246.6|2245.7|2235.7|2263.4|2253.4|2235|2225|0
1657123800000|2022-07-06 16:10:00|2246.6|2236.6|2231.2|2221.2|2251.5|2241.5|2227.4|2217.4|0
1657124100000|2022-07-06 16:15:00|2226.9|2216.9|2238.3|2228.3|2242.3|2232.3|2225.4|2215.4|0
1657124400000|2022-07-06 16:20:00|2237|2227|2250.7|2240.7|2253.5|2243.5|2230.4|2220.4|0
1657124700000|2022-07-06 16:25:00|2251.1|2241.1|2232.6|2222.6|2251.1|2241.1|2231.7|2221.7|0
1657125000000|2022-07-06 16:30:00|2233.5|2223.5|2236.3|2226.3|2245.9|2235.9|2231|2221|0
1657125300000|2022-07-06 16:35:00|2235.2|2225.2|2232.6|2222.6|2236|2226|2221.7|2211.7|0
1657125600000|2022-07-06 16:40:00|2232.1|2222.1|2221|2211|2239.1|2229.1|2218.8|2208.8|0
1657125900000|2022-07-06 16:45:00|2222.1|2212.1|2229.3|2219.3|2229.3|2219.3|2219.9|2209.9|0
1657126200000|2022-07-06 16:50:00|2229.7|2219.7|2227.9|2217.9|2245.8|2235.8|2226.5|2216.5|0
1657126500000|2022-07-06 16:55:00|2228.2|2218.2|2221.9|2211.9|2235.4|2225.4|2218.9|2208.9|0
1657126800000|2022-07-06 17:00:00|2221.3|2211.3|2212.6|2202.6|2221.9|2211.9|2206.4|2196.4|0
1657127100000|2022-07-06 17:05:00|2210.9|2200.9|2196.3|2186.3|2211.1|2201.1|2190.9|2180.9|0
1657127400000|2022-07-06 17:10:00|2196.5|2186.5|2196.8|2186.8|2202.6|2192.6|2195.4|2185.4|0
1657127700000|2022-07-06 17:15:00|2195.4|2185.4|2196.7|2186.7|2206.7|2196.7|2192.3|2182.3|0
1657128000000|2022-07-06 17:20:00|2196.8|2186.8|2199.1|2189.1|2206.2|2196.2|2191.2|2181.2|0
1657128300000|2022-07-06 17:25:00|2197.8|2187.8|2203.7|2193.7|2209.6|2199.6|2196.4|2186.4|0
1657128600000|2022-07-06 17:30:00|2205.6|2195.6|2202.2|2192.2|2206.7|2196.7|2195.3|2185.3|0
1657128900000|2022-07-06 17:35:00|2202.8|2192.8|2198.8|2188.8|2205.1|2195.1|2195.1|2185.1|0
1657129200000|2022-07-06 17:40:00|2197.8|2187.8|2200|2190|2209.1|2199.1|2190.7|2180.7|0
1657129500000|2022-07-06 17:45:00|2201.2|2191.2|2196.6|2186.6|2203.1|2193.1|2190.7|2180.7|0
1657129800000|2022-07-06 17:50:00|2196.8|2186.8|2194.4|2184.4|2201.1|2191.1|2192.9|2182.9|0
1657130100000|2022-07-06 17:55:00|2194.8|2184.8|2193.9|2183.9|2199.4|2189.4|2186.5|2176.5|0
1657130400000|2022-07-06 18:00:00|2194.7|2184.7|2205.6|2193.6|2227.8|2215.8|2177.2|2167.2|0
1657130700000|2022-07-06 18:05:00|2199.4|2187.4|2181.1|2169.1|2199.7|2187.7|2138.6|2126.6|0
1657131000000|2022-07-06 18:10:00|2181.8|2169.8|2201.8|2189.8|2243.6|2231.6|2180.8|2168.8|0
1657131300000|2022-07-06 18:15:00|2201.3|2189.3|2234.4|2222.4|2241.4|2229.4|2201.3|2189.3|0
1657131600000|2022-07-06 18:20:00|2236.5|2224.5|2218|2206|2236.5|2224.5|2211.7|2199.7|0
1657131900000|2022-07-06 18:25:00|2219.1|2207.1|2164.6|2152.6|2246.1|2234.1|2164.6|2152.6|0
1657132200000|2022-07-06 18:30:00|2166.2|2154.2|2148.9|2136.9|2178.7|2166.7|2132.2|2120.2|0
1657132500000|2022-07-06 18:35:00|2149.9|2137.9|2154.6|2142.6|2173.7|2161.7|2137.8|2125.8|0
1657132800000|2022-07-06 18:40:00|2154.5|2142.5|2124.4|2112.4|2154.8|2142.8|2123.6|2111.6|0
1657133100000|2022-07-06 18:45:00|2123.5|2111.5|2135.4|2123.4|2139|2127|2108.8|2096.8|0
1657133400000|2022-07-06 18:50:00|2135.3|2123.3|2120.4|2108.4|2140.4|2128.4|2114|2102|0
1657133700000|2022-07-06 18:55:00|2121.4|2109.4|2112.2|2100.2|2130.4|2118.4|2111.3|2099.3|0
1657134000000|2022-07-06 19:00:00|2110.9|2098.9|2131.1|2119.1|2143.1|2131.1|2109.4|2097.4|0
1657134300000|2022-07-06 19:05:00|2130.1|2118.1|2119|2107|2136.3|2124.3|2117.1|2105.1|0
1657134600000|2022-07-06 19:10:00|2115.8|2103.8|2099.8|2087.8|2119.8|2107.8|2098.7|2086.7|0
1657134900000|2022-07-06 19:15:00|2100.6|2088.6|2099.1|2087.1|2115|2103|2094|2082|0
1657135200000|2022-07-06 19:20:00|2099.7|2087.7|2082.8|2070.8|2100.4|2088.4|2082.1|2070.1|0
1657135500000|2022-07-06 19:25:00|2082.5|2070.5|2091.3|2079.3|2100.2|2088.2|2082.5|2070.5|0
1657135800000|2022-07-06 19:30:00|2091.8|2079.8|2084.1|2072.1|2098.1|2086.1|2082.3|2070.3|0
1657136100000|2022-07-06 19:35:00|2083.9|2071.9|2103.6|2091.6|2104.2|2092.2|2075.2|2063.2|0
1657136400000|2022-07-06 19:40:00|2103|2091|2121.1|2111.1|2126.1|2116.1|2100.7|2088.7|0
1657136700000|2022-07-06 19:45:00|2122.3|2112.3|2137.8|2127.8|2146.6|2136.6|2122.3|2112.3|0
1657137000000|2022-07-06 19:50:00|2135.9|2125.9|2183.3|2171.3|2191.6|2179.6|2135.9|2125.9|0
1657137300000|2022-07-06 19:55:00|2185.2|2173.2|2162.7|2150.7|2185.4|2173.4|2160.9|2148.9|0
1657137600000|2022-07-06 20:00:00|2161.8|2149.8|2156.6|2146.6|2163.7|2153.3|2155|2143.9|0
1657137900000|2022-07-06 20:05:00|2157.9|2147.9|2145.6|2135.6|2157.9|2147.9|2144.8|2134.8|0
1657138200000|2022-07-06 20:10:00|2145.5|2135.5|2145.6|2135.6|2148|2138|2139.5|2129.5|0
1657138500000|2022-07-06 20:15:00|2145.2|2135.2|2145.2|2135.2|2145.2|2135.2|2145.2|2135.2|0
1657200900000|2022-07-07 13:35:00|2060.6|2050.6|2057.3|2047.3|2066.7|2056.7|2047.2|2037.2|0
1657201200000|2022-07-07 13:40:00|2055.7|2045.7|2032.8|2022.8|2064.1|2054.1|2032|2022|0
1657201500000|2022-07-07 13:45:00|2030.6|2020.6|2027.4|2017.4|2042.5|2032.5|2026.9|2016.9|0
1657201800000|2022-07-07 13:50:00|2025|2015|2011.5|2001.5|2040.4|2030.4|2011.5|2001.5|0
1657202100000|2022-07-07 13:55:00|2011|2001|2020.9|2010.9|2022.8|2012.8|2006.4|1996.4|0
1657202400000|2022-07-07 14:00:00|2018.8|2008.8|2044|2034|2058.8|2048.8|2018.8|2008.8|0
1657202700000|2022-07-07 14:05:00|2044.6|2034.6|2019.7|2009.7|2046.7|2036.7|2018.2|2008.2|0
1657203000000|2022-07-07 14:10:00|2019.4|2009.4|2027.8|2017.8|2039.2|2029.2|2010.9|2000.9|0
1657203300000|2022-07-07 14:15:00|2026.5|2016.5|2028.8|2018.8|2035.3|2025.3|2004.9|1994.9|0
1657203600000|2022-07-07 14:20:00|2030|2020|2031.5|2021.5|2044.4|2034.4|2029.7|2019.7|0
1657203900000|2022-07-07 14:25:00|2032.7|2022.7|2019.2|2009.2|2036.5|2026.5|2019.2|2009.2|0
1657204200000|2022-07-07 14:30:00|2018.3|2008.3|2025.3|2015.3|2028.7|2018.7|2007.3|1997.3|0
1657204500000|2022-07-07 14:35:00|2024.5|2014.5|2023.5|2013.5|2038.5|2028.5|2021.2|2011.2|0
1657204800000|2022-07-07 14:40:00|2022.4|2012.4|2011.6|2001.6|2022.4|2012.4|2004|1994|0
1657205100000|2022-07-07 14:45:00|2011|2001|2001.9|1991.9|2018.7|2008.7|1994.4|1984.4|0
1657205400000|2022-07-07 14:50:00|2002.4|1992.4|1987.5|1977.5|2009.1|1999.1|1984.4|1974.4|0
1657205700000|2022-07-07 14:55:00|1988.2|1978.2|2001.2|1991.2|2002.6|1992.6|1987.3|1977.3|0
1657206000000|2022-07-07 15:00:00|1999.3|1989.3|1990.3|1980.3|2007.2|1997.2|1989.8|1979.8|0
1657206300000|2022-07-07 15:05:00|1990.7|1980.7|1987|1977|1993.4|1983.4|1982.2|1972.2|0
1657206600000|2022-07-07 15:10:00|1987.5|1977.5|1993.6|1983.6|1995|1985|1983.6|1973.6|0
1657206900000|2022-07-07 15:15:00|1994.6|1984.6|1993.5|1983.5|1996.2|1986.2|1981.3|1971.3|0
1657207200000|2022-07-07 15:20:00|1994.1|1984.1|2009.9|1999.9|2010.9|2000.9|1988.6|1978.6|0
1657207500000|2022-07-07 15:25:00|2007|1997|2012.4|2002.4|2020|2010|1998.2|1988.2|0
1657207800000|2022-07-07 15:30:00|2012.5|2002.5|2009.1|1999.1|2021|2011|2007.8|1997.8|0
1657208100000|2022-07-07 15:35:00|2011.3|2001.3|2007.7|1997.7|2013.7|2003.7|1999.3|1989.3|0
1657208400000|2022-07-07 15:40:00|2006.9|1996.9|1988.6|1978.6|2008.5|1998.5|1981.7|1971.7|0
1657208700000|2022-07-07 15:45:00|1988.4|1978.4|1978.9|1968.9|1989.3|1979.3|1977.8|1967.8|0
1657209000000|2022-07-07 15:50:00|1978.3|1968.3|1978.1|1968.1|1986.5|1976.5|1973|1963|0
1657209300000|2022-07-07 15:55:00|1978.9|1968.9|1966.2|1956.2|1980.3|1970.3|1966.2|1956.2|0
1657209600000|2022-07-07 16:00:00|1966.4|1956.4|1965.3|1955.3|1968.9|1958.9|1961.4|1951.4|0
1657209900000|2022-07-07 16:05:00|1965.4|1955.4|1967.9|1957.9|1975.9|1965.9|1965.4|1955.4|0
1657210200000|2022-07-07 16:10:00|1967.8|1957.8|1971.7|1961.7|1972.1|1962.1|1962.3|1952.3|0
1657210500000|2022-07-07 16:15:00|1970.7|1960.7|1967.4|1957.4|1978.5|1968.5|1966.9|1956.9|0
1657210800000|2022-07-07 16:20:00|1967.3|1957.3|1965.1|1955.1|1974.4|1964.4|1962.2|1952.2|0
1657211100000|2022-07-07 16:25:00|1965.3|1955.3|1962.5|1952.5|1970|1960|1959.1|1949.1|0
1657211400000|2022-07-07 16:30:00|1962.3|1952.3|1952.1|1942.1|1962.8|1952.8|1952.1|1942.1|0
1657211700000|2022-07-07 16:35:00|1952.5|1942.5|1960.5|1950.5|1961.1|1951.1|1949.1|1939.1|0
1657212000000|2022-07-07 16:40:00|1960.4|1950.4|1959.7|1949.7|1963.1|1953.1|1955.4|1945.4|0
1657212300000|2022-07-07 16:45:00|1959.9|1949.9|1960.1|1950.1|1960.1|1950.1|1951|1941|0
1657212600000|2022-07-07 16:50:00|1959.9|1949.9|1954.7|1944.7|1964.7|1954.7|1949.9|1939.9|0
1657212900000|2022-07-07 16:55:00|1956.3|1946.3|1953.9|1943.9|1962.1|1952.1|1952|1942|0
1657213200000|2022-07-07 17:00:00|1954.2|1944.2|1955.1|1945.1|1958.8|1948.8|1947.1|1937.1|0
1657213500000|2022-07-07 17:05:00|1956.2|1946.2|1951.7|1941.7|1960.9|1950.9|1949.8|1939.8|0
1657213800000|2022-07-07 17:10:00|1951|1941|1966.3|1956.3|1969.5|1959.5|1951|1941|0
1657214100000|2022-07-07 17:15:00|1966.2|1956.2|1966.2|1956.2|1975.2|1965.2|1962.7|1952.7|0
1657214400000|2022-07-07 17:20:00|1964.8|1954.8|1961.5|1951.5|1967|1957|1958.5|1948.5|0
1657214700000|2022-07-07 17:25:00|1962.2|1952.2|1966.7|1956.7|1967.8|1957.8|1959.6|1949.6|0
1657215000000|2022-07-07 17:30:00|1967|1957|1954.6|1944.6|1969.4|1959.4|1954.6|1944.6|0
1657215300000|2022-07-07 17:35:00|1955|1945|1956.4|1946.4|1961.9|1951.9|1953.5|1943.5|0
1657215600000|2022-07-07 17:40:00|1957.6|1947.6|1946.3|1936.3|1957.8|1947.8|1946.1|1936.1|0
1657215900000|2022-07-07 17:45:00|1946.9|1936.9|1944.4|1934.4|1947.3|1937.3|1939.8|1929.8|0
1657216200000|2022-07-07 17:50:00|1943.7|1933.7|1938.1|1928.1|1946.2|1936.2|1937.9|1927.9|0
1657216500000|2022-07-07 17:55:00|1937.4|1927.4|1931.6|1921.6|1938.6|1928.6|1931.4|1921.4|0
1657216800000|2022-07-07 18:00:00|1931.3|1921.3|1930.4|1920.4|1934.8|1924.8|1925.5|1915.5|0
1657217100000|2022-07-07 18:05:00|1930.3|1920.3|1926.2|1916.2|1931|1921|1922.3|1912.3|0
1657217400000|2022-07-07 18:10:00|1925.7|1915.7|1920.1|1910.1|1928|1918|1920.1|1910.1|0
1657217700000|2022-07-07 18:15:00|1920.5|1910.5|1923.8|1913.8|1926.5|1916.5|1919.5|1909.5|0
1657218000000|2022-07-07 18:20:00|1923.5|1913.5|1919.4|1909.4|1924.1|1914.1|1919.4|1909.4|0
1657218300000|2022-07-07 18:25:00|1918.9|1908.9|1915.3|1905.3|1921.6|1911.6|1913|1903|0
1657218600000|2022-07-07 18:30:00|1915.7|1905.7|1924.5|1914.5|1925|1915|1914.2|1904.2|0
1657218900000|2022-07-07 18:35:00|1923.9|1913.9|1924.8|1914.8|1932.1|1922.1|1922.9|1912.9|0
1657219200000|2022-07-07 18:40:00|1924.1|1914.1|1937|1927|1940.2|1930.2|1924.1|1914.1|0
1657219500000|2022-07-07 18:45:00|1937.7|1927.7|1927.5|1917.5|1938.7|1928.7|1926.7|1916.7|0
1657219800000|2022-07-07 18:50:00|1927.3|1917.3|1931.9|1921.9|1933.1|1923.1|1927.1|1917.1|0
1657220100000|2022-07-07 18:55:00|1931.8|1921.8|1923.9|1913.9|1931.8|1921.8|1923.4|1913.4|0
1657220400000|2022-07-07 19:00:00|1923.5|1913.5|1919.8|1909.8|1927.6|1917.6|1919.3|1909.3|0
1657220700000|2022-07-07 19:05:00|1919.6|1909.6|1914.1|1904.1|1920.3|1910.3|1911.4|1901.4|0
1657221000000|2022-07-07 19:10:00|1913.8|1903.8|1902.9|1892.9|1916.4|1906.4|1902.6|1892.6|0
1657221300000|2022-07-07 19:15:00|1903.7|1893.7|1897.1|1887.1|1903.7|1893.7|1893.8|1883.8|0
1657221600000|2022-07-07 19:20:00|1896.9|1886.9|1909.2|1899.2|1909.2|1899.2|1892.4|1882.4|0
1657221900000|2022-07-07 19:25:00|1911.6|1901.6|1915.9|1905.9|1915.9|1905.9|1904.1|1894.1|0
1657222200000|2022-07-07 19:30:00|1916.3|1906.3|1909.5|1899.5|1916.3|1906.3|1905.7|1895.7|0
1657222500000|2022-07-07 19:35:00|1909.9|1899.9|1925.7|1915.7|1926.5|1916.5|1903.8|1893.8|0
1657222800000|2022-07-07 19:40:00|1928.1|1918.1|1928.1|1918.1|1930|1920|1917.5|1907.5|0
1657223100000|2022-07-07 19:45:00|1928.8|1918.8|1920.5|1910.5|1932.7|1922.7|1917.7|1907.7|0
1657223400000|2022-07-07 19:50:00|1909.2|1899.2|1918.6|1908.6|1928.6|1918.6|1909|1899|0
1657223700000|2022-07-07 19:55:00|1920.9|1910.9|1923.7|1913.7|1925.4|1915.4|1910.1|1900.1|0
1657224000000|2022-07-07 20:00:00|1922.9|1912.9|1925.4|1915.4|1925.6|1915.6|1918.8|1908.8|0
1657224300000|2022-07-07 20:05:00|1925.5|1915.5|1929.8|1919.8|1930.7|1920.7|1924|1914|0
1657224600000|2022-07-07 20:10:00|1930.2|1920.2|1934|1924|1934.5|1924.5|1926.2|1916.2|0
1657287300000|2022-07-08 13:35:00|2016.2|2006.2|1983.6|1973.6|2024.2|2014.2|1977.4|1967.4|0
1657287600000|2022-07-08 13:40:00|1988.6|1978.6|1984.7|1974.7|1991.2|1981.2|1963.5|1953.5|0
1657287900000|2022-07-08 13:45:00|1983.8|1973.8|2027.3|2017.3|2030|2020|1977.7|1967.7|0
1657288200000|2022-07-08 13:50:00|2030.9|2020.9|2053.2|2043.2|2064.2|2054.2|2023.6|2013.6|0
1657288500000|2022-07-08 13:55:00|2052.5|2042.5|2039.6|2029.6|2052.5|2042.5|2024.3|2014.3|0
1657288800000|2022-07-08 14:00:00|2041.4|2031.4|2010.8|2000.8|2058.2|2048.2|2010.8|2000.8|0
1657289100000|2022-07-08 14:05:00|2013.4|2003.4|2022|2012|2038.9|2028.9|2013.4|2003.4|0
1657289400000|2022-07-08 14:10:00|2024.9|2014.9|1987.7|1977.7|2030.5|2020.5|1984.6|1974.6|0
1657289700000|2022-07-08 14:15:00|1986.9|1976.9|1997.1|1987.1|1997.1|1987.1|1981.8|1971.8|0
1657290000000|2022-07-08 14:20:00|1997.2|1987.2|1972.4|1962.4|2002.6|1992.6|1971.3|1961.3|0
1657290300000|2022-07-08 14:25:00|1973.3|1963.3|1936.9|1926.9|1973.3|1963.3|1930.9|1920.9|0
1657290600000|2022-07-08 14:30:00|1937.7|1927.7|1927|1917|1939.2|1929.2|1922.7|1912.7|0
1657290900000|2022-07-08 14:35:00|1925.4|1915.4|1910.9|1900.9|1931.1|1921.1|1901|1891|0
1657291200000|2022-07-08 14:40:00|1908.6|1898.6|1904.1|1894.1|1922.9|1912.9|1901.9|1891.9|0
1657291500000|2022-07-08 14:45:00|1902.7|1892.7|1915.1|1905.1|1915.1|1905.1|1898.1|1888.1|0
1657291800000|2022-07-08 14:50:00|1914.9|1904.9|1930.8|1920.8|1936.8|1926.8|1913.5|1903.5|0
1657292100000|2022-07-08 14:55:00|1930.5|1920.5|1903.9|1893.9|1930.5|1920.5|1900.7|1890.7|0
1657292400000|2022-07-08 15:00:00|1903.5|1893.5|1888.9|1878.9|1908.4|1898.4|1887.5|1877.5|0
1657292700000|2022-07-08 15:05:00|1889.9|1879.9|1868.5|1858.5|1902.5|1892.5|1867.8|1857.8|0
1657293000000|2022-07-08 15:10:00|1869.6|1859.6|1883.8|1873.8|1886.7|1876.7|1866.1|1856.1|0
1657293300000|2022-07-08 15:15:00|1882.8|1872.8|1880.5|1870.5|1887.4|1877.4|1875.5|1865.5|0
1657293600000|2022-07-08 15:20:00|1881|1871|1861.6|1851.6|1881.4|1871.4|1861.1|1851.1|0
1657293900000|2022-07-08 15:25:00|1861.7|1851.7|1854.5|1844.5|1862.5|1852.5|1847.1|1837.1|0
1657294200000|2022-07-08 15:30:00|1853.1|1843.1|1851.1|1841.1|1862.5|1852.5|1848.4|1838.4|0
1657294500000|2022-07-08 15:35:00|1850.9|1840.9|1863|1853|1870|1860|1850|1840|0
1657294800000|2022-07-08 15:40:00|1861.6|1851.6|1871.5|1861.5|1874.9|1864.9|1861.1|1851.1|0
1657295100000|2022-07-08 15:45:00|1870.4|1860.4|1897|1887|1901.6|1891.6|1868.1|1858.1|0
1657295400000|2022-07-08 15:50:00|1896.8|1886.8|1884|1874|1900.9|1890.9|1882.6|1872.6|0
1657295700000|2022-07-08 15:55:00|1883.6|1873.6|1867.9|1857.9|1888.4|1878.4|1867.9|1857.9|0
1657296000000|2022-07-08 16:00:00|1867.2|1857.2|1875.3|1865.3|1877.7|1867.7|1867|1857|0
1657296300000|2022-07-08 16:05:00|1875.8|1865.8|1910.3|1900.3|1913.5|1903.5|1875.4|1865.4|0
1657296600000|2022-07-08 16:10:00|1908.4|1898.4|1911.7|1901.7|1915.3|1905.3|1898.1|1888.1|0
1657296900000|2022-07-08 16:15:00|1911.9|1901.9|1903.8|1893.8|1915.6|1905.6|1900.2|1890.2|0
1657297200000|2022-07-08 16:20:00|1904.4|1894.4|1927|1917|1927.9|1917.9|1900.2|1890.2|0
1657297500000|2022-07-08 16:25:00|1925|1915|1957.8|1947.8|1959.7|1949.7|1921.7|1911.7|0
1657297800000|2022-07-08 16:30:00|1959.8|1949.8|1961.3|1951.3|1976|1966|1952.5|1942.5|0
1657298100000|2022-07-08 16:35:00|1961.4|1951.4|1989.9|1979.9|1989.9|1979.9|1954.2|1944.2|0
1657298400000|2022-07-08 16:40:00|1990.5|1980.5|1981.1|1971.1|1994.9|1984.9|1979.7|1969.7|0
1657298700000|2022-07-08 16:45:00|1985.1|1975.1|1975.1|1965.1|2000.7|1990.7|1973.6|1963.6|0
1657299000000|2022-07-08 16:50:00|1975.6|1965.6|1982.3|1972.3|1993|1983|1974.7|1964.7|0
1657299300000|2022-07-08 16:55:00|1983.3|1973.3|1988|1978|1990.3|1980.3|1971.6|1961.6|0
1657299600000|2022-07-08 17:00:00|1990.7|1980.7|1997.6|1987.6|2005.9|1995.9|1979.3|1969.3|0
1657299900000|2022-07-08 17:05:00|1997.9|1987.9|1966.1|1956.1|1997.9|1987.9|1964.9|1954.9|0
1657300200000|2022-07-08 17:10:00|1966.6|1956.6|1960.4|1950.4|1968.6|1958.6|1956.7|1946.7|0
1657300500000|2022-07-08 17:15:00|1960.2|1950.2|1964|1954|1973|1963|1960.2|1950.2|0
1657300800000|2022-07-08 17:20:00|1963.4|1953.4|1967.7|1957.7|1971.7|1961.7|1963.2|1953.2|0
1657301100000|2022-07-08 17:25:00|1966.3|1956.3|1934.7|1924.7|1966.4|1956.4|1933.7|1923.7|0
1657301400000|2022-07-08 17:30:00|1933.2|1923.2|1938.8|1928.8|1943.5|1933.5|1933.2|1923.2|0
1657301700000|2022-07-08 17:35:00|1937.7|1927.7|1931.1|1921.1|1946.6|1936.6|1930.3|1920.3|0
1657302000000|2022-07-08 17:40:00|1930.6|1920.6|1928.8|1918.8|1933.8|1923.8|1923.1|1913.1|0
1657302300000|2022-07-08 17:45:00|1928.1|1918.1|1911.7|1901.7|1932.6|1922.6|1910.3|1900.3|0
1657302600000|2022-07-08 17:50:00|1910.9|1900.9|1906.2|1896.2|1914.6|1904.6|1903.5|1893.5|0
1657302900000|2022-07-08 17:55:00|1906.4|1896.4|1925.1|1915.1|1929|1919|1906.4|1896.4|0
1657303200000|2022-07-08 18:00:00|1925.6|1915.6|1925.6|1915.6|1938.4|1928.4|1921.5|1911.5|0
1657303500000|2022-07-08 18:05:00|1925.4|1915.4|1907.3|1897.3|1925.6|1915.6|1903.4|1893.4|0
1657303800000|2022-07-08 18:10:00|1906.9|1896.9|1910|1900|1916.2|1906.2|1906.9|1896.9|0
1657304100000|2022-07-08 18:15:00|1909.6|1899.6|1905.9|1895.9|1916.3|1906.3|1905.9|1895.9|0
1657304400000|2022-07-08 18:20:00|1905.7|1895.7|1895.4|1885.4|1907.8|1897.8|1889.5|1879.5|0
1657304700000|2022-07-08 18:25:00|1896.4|1886.4|1889.1|1879.1|1902.5|1892.5|1886.8|1876.8|0
1657305000000|2022-07-08 18:30:00|1888.6|1878.6|1877.5|1867.5|1891.3|1881.3|1877.2|1867.2|0
1657305300000|2022-07-08 18:35:00|1877.7|1867.7|1876.4|1866.4|1883.6|1873.6|1870.9|1860.9|0
1657305600000|2022-07-08 18:40:00|1875.9|1865.9|1867.5|1857.5|1881.9|1871.9|1867.1|1857.1|0
1657305900000|2022-07-08 18:45:00|1868.3|1858.3|1883.6|1873.6|1883.6|1873.6|1866.6|1856.6|0
1657306200000|2022-07-08 18:50:00|1884.1|1874.1|1894.4|1884.4|1895.5|1885.5|1877.2|1867.2|0
1657306500000|2022-07-08 18:55:00|1895.5|1885.5|1876.8|1866.8|1898|1888|1876.8|1866.8|0
1657306800000|2022-07-08 19:00:00|1876.3|1866.3|1876.1|1866.1|1889.5|1879.5|1871.4|1861.4|0
1657307100000|2022-07-08 19:05:00|1876.3|1866.3|1894.4|1884.4|1896.1|1886.1|1872.9|1862.9|0
1657307400000|2022-07-08 19:10:00|1894.5|1884.5|1881.8|1871.8|1897.1|1887.1|1879.4|1869.4|0
1657307700000|2022-07-08 19:15:00|1879.3|1869.3|1885.7|1875.7|1890.9|1880.9|1878.6|1868.6|0
1657308000000|2022-07-08 19:20:00|1885.9|1875.9|1898.8|1888.8|1899.8|1889.8|1880.9|1870.9|0
1657308300000|2022-07-08 19:25:00|1897.5|1887.5|1896.6|1886.6|1904.3|1894.3|1893.6|1883.6|0
1657308600000|2022-07-08 19:30:00|1896.1|1886.1|1903.3|1893.3|1909.2|1899.2|1890.6|1880.6|0
1657308900000|2022-07-08 19:35:00|1903.2|1893.2|1902.8|1892.8|1909.9|1899.9|1891.5|1881.5|0
1657309200000|2022-07-08 19:40:00|1903.4|1893.4|1888.3|1878.3|1903.4|1893.4|1885.8|1875.8|0
1657309500000|2022-07-08 19:45:00|1889.5|1879.5|1898|1888|1900.5|1890.5|1885.4|1875.4|0
1657309800000|2022-07-08 19:50:00|1896.8|1886.8|1888.2|1878.2|1902.8|1892.8|1887.5|1877.5|0
1657310100000|2022-07-08 19:55:00|1889.4|1879.4|1900.4|1890.4|1904.7|1894.7|1881.5|1871.5|0
1657310400000|2022-07-08 20:00:00|1897.9|1887.9|1896.8|1886.8|1905|1895|1889|1879|0
1657310700000|2022-07-08 20:05:00|1897|1887|1890.6|1880.6|1897|1887|1889.5|1879.5|0
1657311000000|2022-07-08 20:10:00|1890.8|1880.8|1890.1|1880.1|1892.6|1882.6|1888.5|1878.5|0
1657546500000|2022-07-11 13:35:00|2037.4|2027.4|2118.8|2108.8|2120.7|2110.7|2037.4|2027.4|0
1657546800000|2022-07-11 13:40:00|2121.6|2111.6|2131.3|2121.3|2144.2|2134.2|2112.7|2102.7|0
1657547100000|2022-07-11 13:45:00|2132.8|2122.8|2142.9|2132.9|2151.9|2141.9|2113.7|2103.7|0
1657547400000|2022-07-11 13:50:00|2142.1|2132.1|2163.1|2153.1|2178.6|2168.6|2133.3|2123.3|0
1657547700000|2022-07-11 13:55:00|2166|2156|2153.6|2143.6|2166.6|2156.6|2144.8|2134.8|0
1657548000000|2022-07-11 14:00:00|2158.4|2148.4|2169|2159|2182.4|2172.4|2155.2|2145.2|0
1657548300000|2022-07-11 14:05:00|2170|2160|2149.1|2139.1|2176.1|2166.1|2138.1|2128.1|0
1657548600000|2022-07-11 14:10:00|2148.7|2138.7|2141.6|2131.6|2153.1|2143.1|2128|2118|0
1657548900000|2022-07-11 14:15:00|2145|2135|2139.9|2129.9|2145.8|2135.8|2119.9|2109.9|0
1657549200000|2022-07-11 14:20:00|2141.7|2131.7|2147.4|2137.4|2165|2155|2133.2|2123.2|0
1657549500000|2022-07-11 14:25:00|2151.3|2141.3|2127.3|2117.3|2151.3|2141.3|2124.4|2114.4|0
1657549800000|2022-07-11 14:30:00|2129.8|2119.8|2114.2|2104.2|2131.5|2121.5|2105.4|2095.4|0
1657550100000|2022-07-11 14:35:00|2113.5|2103.5|2096.1|2086.1|2123.6|2113.6|2091.8|2081.8|0
1657550400000|2022-07-11 14:40:00|2096.8|2086.8|2088.1|2078.1|2096.8|2086.8|2076.7|2066.7|0
1657550700000|2022-07-11 14:45:00|2086.7|2076.7|2096.7|2086.7|2103.5|2093.5|2080.4|2070.4|0
1657551000000|2022-07-11 14:50:00|2098.1|2088.1|2104.3|2094.3|2108.9|2098.9|2086.1|2076.1|0
1657551300000|2022-07-11 14:55:00|2103.5|2093.5|2129.3|2119.3|2129.3|2119.3|2103.3|2093.3|0
1657551600000|2022-07-11 15:00:00|2131.1|2121.1|2124.6|2114.6|2136.3|2126.3|2118.5|2108.5|0
1657551900000|2022-07-11 15:05:00|2125.5|2115.5|2097.1|2087.1|2127.9|2117.9|2093.8|2083.8|0
1657552200000|2022-07-11 15:10:00|2096.4|2086.4|2095.7|2085.7|2101.5|2091.5|2084.7|2074.7|0
1657552500000|2022-07-11 15:15:00|2095.2|2085.2|2099.7|2089.7|2102.9|2092.9|2082.9|2072.9|0
1657552800000|2022-07-11 15:20:00|2099.8|2089.8|2116.3|2106.3|2116.9|2106.9|2092.4|2082.4|0
1657553100000|2022-07-11 15:25:00|2117.3|2107.3|2105.2|2095.2|2118.5|2108.5|2100.2|2090.2|0
1657553400000|2022-07-11 15:30:00|2103|2093|2121.3|2111.3|2121.3|2111.3|2095.9|2085.9|0
1657553700000|2022-07-11 15:35:00|2120.4|2110.4|2111.7|2101.7|2129.8|2119.8|2093.4|2083.4|0
1657554000000|2022-07-11 15:40:00|2112|2102|2119.4|2109.4|2127.6|2117.6|2107.4|2097.4|0
1657554300000|2022-07-11 15:45:00|2114.5|2104.5|2127.7|2117.7|2134.1|2124.1|2113.1|2103.1|0
1657554600000|2022-07-11 15:50:00|2129|2119|2131|2121|2139.8|2129.8|2124.6|2114.6|0
1657554900000|2022-07-11 15:55:00|2131.3|2121.3|2122.2|2112.2|2132.7|2122.7|2118|2108|0
1657555200000|2022-07-11 16:00:00|2122.9|2112.9|2126.9|2116.9|2136.2|2126.2|2116.6|2106.6|0
1657555500000|2022-07-11 16:05:00|2125.8|2115.8|2117.3|2107.3|2132.7|2122.7|2115.4|2105.4|0
1657555800000|2022-07-11 16:10:00|2117.5|2107.5|2110.2|2100.2|2120.6|2110.6|2106.4|2096.4|0
1657556100000|2022-07-11 16:15:00|2110.8|2100.8|2110.3|2100.3|2112.9|2102.9|2100.7|2090.7|0
1657556400000|2022-07-11 16:20:00|2110.8|2100.8|2118.3|2108.3|2126.7|2116.7|2109.4|2099.4|0
1657556700000|2022-07-11 16:25:00|2117.3|2107.3|2112.6|2102.6|2122|2112|2110.6|2100.6|0
1657557000000|2022-07-11 16:30:00|2111.7|2101.7|2113.1|2103.1|2118.9|2108.9|2108.2|2098.2|0
1657557300000|2022-07-11 16:35:00|2113.3|2103.3|2097.4|2087.4|2113.7|2103.7|2095.1|2085.1|0
1657557600000|2022-07-11 16:40:00|2098.6|2088.6|2111.4|2101.4|2115.2|2105.2|2098.6|2088.6|0
1657557900000|2022-07-11 16:45:00|2110|2100|2114.9|2104.9|2116.8|2106.8|2107|2097|0
1657558200000|2022-07-11 16:50:00|2114.5|2104.5|2121.5|2111.5|2128|2118|2112.4|2102.4|0
1657558500000|2022-07-11 16:55:00|2120.8|2110.8|2109.6|2099.6|2122.2|2112.2|2105.7|2095.7|0
1657558800000|2022-07-11 17:00:00|2109.7|2099.7|2093.5|2083.5|2111.7|2101.7|2083|2073|0
1657559100000|2022-07-11 17:05:00|2094.4|2084.4|2073|2063|2097.9|2087.9|2069.5|2059.5|0
1657559400000|2022-07-11 17:10:00|2073.2|2063.2|2075.8|2065.8|2076.2|2066.2|2066.7|2056.7|0
1657559700000|2022-07-11 17:15:00|2076|2066|2079.6|2069.6|2080.7|2070.7|2073.8|2063.8|0
1657560000000|2022-07-11 17:20:00|2080.3|2070.3|2063.7|2053.7|2080.3|2070.3|2063.7|2053.7|0
1657560300000|2022-07-11 17:25:00|2063.2|2053.2|2064.9|2054.9|2070.7|2060.7|2059.3|2049.3|0
1657560600000|2022-07-11 17:30:00|2065.8|2055.8|2055.2|2045.2|2067.7|2057.7|2045.3|2035.3|0
1657560900000|2022-07-11 17:35:00|2054.5|2044.5|2047|2037|2055.6|2045.6|2046.5|2036.5|0
1657561200000|2022-07-11 17:40:00|2047.1|2037.1|2052.3|2042.3|2052.3|2042.3|2039.8|2029.8|0
1657561500000|2022-07-11 17:45:00|2050.4|2040.4|2050.5|2040.5|2057.2|2047.2|2047|2037|0
1657561800000|2022-07-11 17:50:00|2050.8|2040.8|2040.7|2030.7|2053.3|2043.3|2037.1|2027.1|0
1657562100000|2022-07-11 17:55:00|2041.6|2031.6|2054.2|2044.2|2055|2045|2040.7|2030.7|0
1657562400000|2022-07-11 18:00:00|2054.4|2044.4|2070.2|2060.2|2075.4|2065.4|2052.3|2042.3|0
1657562700000|2022-07-11 18:05:00|2070.8|2060.8|2078.1|2068.1|2078.1|2068.1|2062|2052|0
1657563000000|2022-07-11 18:10:00|2077.3|2067.3|2082.7|2072.7|2087.4|2077.4|2074|2064|0
1657563300000|2022-07-11 18:15:00|2083.2|2073.2|2081.8|2071.8|2088.1|2078.1|2077.8|2067.8|0
1657563600000|2022-07-11 18:20:00|2081.1|2071.1|2085|2075|2089.7|2079.7|2078.2|2068.2|0
1657563900000|2022-07-11 18:25:00|2084.1|2074.1|2092.3|2082.3|2092.3|2082.3|2082.9|2072.9|0
1657564200000|2022-07-11 18:30:00|2092.5|2082.5|2100.2|2090.2|2102.4|2092.4|2089.9|2079.9|0
1657564500000|2022-07-11 18:35:00|2100.5|2090.5|2099.8|2089.8|2106.1|2096.1|2096.7|2086.7|0
1657564800000|2022-07-11 18:40:00|2099.1|2089.1|2088.1|2078.1|2102.6|2092.6|2085.4|2075.4|0
1657565100000|2022-07-11 18:45:00|2087.5|2077.5|2101.2|2091.2|2101.4|2091.4|2085.5|2075.5|0
1657565400000|2022-07-11 18:50:00|2101.4|2091.4|2113.1|2103.1|2118.1|2108.1|2101.4|2091.4|0
1657565700000|2022-07-11 18:55:00|2113.4|2103.4|2126.3|2116.3|2126.3|2116.3|2107|2097|0
1657566000000|2022-07-11 19:00:00|2127.5|2117.5|2145|2135|2147|2137|2121.9|2111.9|0
1657566300000|2022-07-11 19:05:00|2145.8|2135.8|2147.7|2137.7|2150|2140|2139.1|2129.1|0
1657566600000|2022-07-11 19:10:00|2147.5|2137.5|2147.3|2137.3|2149.7|2139.7|2138.8|2128.8|0
1657566900000|2022-07-11 19:15:00|2146.8|2136.8|2150.1|2140.1|2156.3|2146.3|2143.3|2133.3|0
1657567200000|2022-07-11 19:20:00|2149.8|2139.8|2146.8|2136.8|2155.6|2145.6|2140.2|2130.2|0
1657567500000|2022-07-11 19:25:00|2147.7|2137.7|2140.2|2130.2|2149.1|2139.1|2136|2126|0
1657567800000|2022-07-11 19:30:00|2140.1|2130.1|2138.9|2128.9|2142.6|2132.6|2131.6|2121.6|0
1657568100000|2022-07-11 19:35:00|2138.6|2128.6|2138.8|2128.8|2147.6|2137.6|2135.3|2125.3|0
1657568400000|2022-07-11 19:40:00|2138.6|2128.6|2151.2|2141.2|2152.2|2142.2|2130.7|2120.7|0
1657568700000|2022-07-11 19:45:00|2151.8|2141.8|2149.2|2139.2|2156.6|2146.6|2137.7|2127.7|0
1657569000000|2022-07-11 19:50:00|2149.9|2139.9|2167.9|2157.9|2176.8|2166.8|2149.9|2139.9|0
1657569300000|2022-07-11 19:55:00|2168.8|2158.8|2150.1|2140.1|2169.1|2159.1|2150.1|2140.1|0
1657569600000|2022-07-11 20:00:00|2148.4|2138.4|2133.1|2123.1|2148.4|2138.4|2133.1|2123.1|0
1657569900000|2022-07-11 20:05:00|2133.4|2123.4|2124.8|2114.8|2133.8|2123.8|2122.8|2112.8|0
1657570200000|2022-07-11 20:10:00|2124.4|2114.4|2127.1|2117.1|2129.1|2119.1|2123.8|2113.8|0
1657632900000|2022-07-12 13:35:00|2080.9|2068.9|2038.3|2026.3|2082.5|2070.5|2025.7|2013.7|0
1657633200000|2022-07-12 13:40:00|2035.3|2023.3|2076.6|2064.6|2077.2|2065.2|2028.6|2016.6|0
1657633500000|2022-07-12 13:45:00|2077.6|2065.6|2125.7|2113.7|2126.2|2114.2|2068.5|2056.5|0
1657633800000|2022-07-12 13:50:00|2127.4|2115.4|2116.9|2104.9|2134.9|2122.9|2105.1|2093.1|0
1657634100000|2022-07-12 13:55:00|2115.8|2103.8|2176.6|2164.6|2178.4|2166.4|2115.8|2103.8|0
1657634400000|2022-07-12 14:00:00|2178.6|2166.6|2212.8|2200.8|2226.8|2214.8|2178.6|2166.6|0
1657634700000|2022-07-12 14:05:00|2212.4|2200.4|2218.3|2206.3|2223.5|2211.5|2195.9|2183.9|0
1657635000000|2022-07-12 14:10:00|2217|2205|2194.8|2182.8|2226.2|2214.2|2183.8|2171.8|0
1657635300000|2022-07-12 14:15:00|2194.5|2182.5|2179.7|2167.7|2217|2205|2179|2167|0
1657635600000|2022-07-12 14:20:00|2180.7|2168.7|2201.9|2189.9|2211.8|2199.8|2170|2158|0
1657635900000|2022-07-12 14:25:00|2202.8|2190.8|2198.4|2186.4|2209.4|2197.4|2179.9|2167.9|0
1657636200000|2022-07-12 14:30:00|2195.3|2183.3|2142.8|2130.8|2195.3|2183.3|2134.3|2122.3|0
1657636500000|2022-07-12 14:35:00|2144.8|2132.8|2181.2|2169.2|2181.2|2169.2|2144.8|2132.8|0
1657636800000|2022-07-12 14:40:00|2180.6|2168.6|2186.1|2174.1|2200.6|2188.6|2172.3|2160.3|0
1657637100000|2022-07-12 14:45:00|2187|2175|2185.2|2173.2|2199.9|2187.9|2170.5|2158.5|0
1657637400000|2022-07-12 14:50:00|2186.8|2174.8|2171.8|2161.8|2202|2190|2171.8|2161.8|0
1657637700000|2022-07-12 14:55:00|2173.1|2163.1|2163.2|2153.2|2179.7|2169.7|2154.3|2144.3|0
1657638000000|2022-07-12 15:00:00|2163.5|2153.5|2167.3|2157.3|2176.4|2166.4|2149.4|2139.4|0
1657638300000|2022-07-12 15:05:00|2169.7|2159.7|2140.8|2130.8|2180.3|2170.3|2140.8|2130.8|0
1657638600000|2022-07-12 15:10:00|2141|2131|2126.2|2116.2|2142.1|2132.1|2108.5|2098.5|0
1657638900000|2022-07-12 15:15:00|2126|2116|2151.9|2141.9|2154|2144|2126|2116|0
1657639200000|2022-07-12 15:20:00|2152.9|2142.9|2134.9|2124.9|2154.2|2144.2|2125.8|2115.8|0
1657639500000|2022-07-12 15:25:00|2134.4|2124.4|2118|2108|2142.1|2132.1|2113.2|2103.2|0
1657639800000|2022-07-12 15:30:00|2115.6|2105.6|2119.1|2109.1|2125.9|2115.9|2108.6|2098.6|0
1657640100000|2022-07-12 15:35:00|2115.9|2105.9|2132|2122|2147.9|2137.9|2112.6|2102.6|0
1657640400000|2022-07-12 15:40:00|2131.5|2121.5|2158|2148|2164.2|2154.2|2129.8|2119.8|0
1657640700000|2022-07-12 15:45:00|2158.5|2148.5|2150.6|2140.6|2165.5|2155.5|2144.2|2134.2|0
1657641000000|2022-07-12 15:50:00|2151.9|2141.9|2163.8|2153.8|2163.8|2153.8|2144.2|2134.2|0
1657641300000|2022-07-12 15:55:00|2162.4|2152.4|2141.1|2131.1|2167.6|2157.6|2141.1|2131.1|0
1657641600000|2022-07-12 16:00:00|2141.6|2131.6|2146|2136|2149.2|2139.2|2132.7|2122.7|0
1657641900000|2022-07-12 16:05:00|2145.9|2135.9|2158.3|2148.3|2158.7|2148.7|2122.8|2112.8|0
1657642200000|2022-07-12 16:10:00|2159.9|2149.9|2134.9|2124.9|2159.9|2149.9|2130.7|2120.7|0
1657642500000|2022-07-12 16:15:00|2133.7|2123.7|2132.7|2122.7|2141|2131|2127.2|2117.2|0
1657642800000|2022-07-12 16:20:00|2133.1|2123.1|2129|2119|2139.9|2129.9|2121|2111|0
1657643100000|2022-07-12 16:25:00|2128.9|2118.9|2131.7|2121.7|2139.5|2129.5|2124.4|2114.4|0
1657643400000|2022-07-12 16:30:00|2130.6|2120.6|2118.5|2108.5|2139.7|2129.7|2115.6|2105.6|0
1657643700000|2022-07-12 16:35:00|2117.2|2107.2|2115.8|2105.8|2122.6|2112.6|2109|2099|0
1657644000000|2022-07-12 16:40:00|2116.5|2106.5|2121.9|2111.9|2124.6|2114.6|2114.1|2104.1|0
1657644300000|2022-07-12 16:45:00|2121.8|2111.8|2116.6|2106.6|2123.9|2113.9|2106.9|2096.9|0
1657644600000|2022-07-12 16:50:00|2116.5|2106.5|2127.9|2117.9|2140.8|2130.8|2116.5|2106.5|0
1657644900000|2022-07-12 16:55:00|2128.3|2118.3|2122|2112|2129|2119|2118.1|2108.1|0
1657645200000|2022-07-12 17:00:00|2122.2|2112.2|2135.1|2125.1|2141.2|2131.2|2097|2087|0
1657645500000|2022-07-12 17:05:00|2134|2124|2148.2|2138.2|2153.7|2143.7|2132.3|2122.3|0
1657645800000|2022-07-12 17:10:00|2147.8|2137.8|2146.3|2136.3|2154.9|2144.9|2141.9|2131.9|0
1657646100000|2022-07-12 17:15:00|2145.9|2135.9|2150.6|2140.6|2151.5|2141.5|2142.3|2132.3|0
1657646400000|2022-07-12 17:20:00|2151.6|2141.6|2161|2151|2167.3|2157.3|2149|2139|0
1657646700000|2022-07-12 17:25:00|2160.9|2150.9|2151.6|2141.6|2164.2|2154.2|2150.6|2140.6|0
1657647000000|2022-07-12 17:30:00|2150.9|2140.9|2149.2|2139.2|2154.4|2144.4|2143.7|2133.7|0
1657647300000|2022-07-12 17:35:00|2150.5|2140.5|2147.6|2137.6|2153.2|2143.2|2139.6|2129.6|0
1657647600000|2022-07-12 17:40:00|2148.3|2138.3|2144.4|2134.4|2148.7|2138.7|2137.7|2127.7|0
1657647900000|2022-07-12 17:45:00|2145.9|2135.9|2141.9|2131.9|2155.3|2145.3|2137.9|2127.9|0
1657648200000|2022-07-12 17:50:00|2142.4|2132.4|2130.9|2120.9|2145.9|2135.9|2129.9|2119.9|0
1657648500000|2022-07-12 17:55:00|2130.4|2120.4|2133.2|2123.2|2136|2126|2126.4|2116.4|0
1657648800000|2022-07-12 18:00:00|2133.3|2123.3|2154.4|2144.4|2154.8|2144.8|2130.4|2120.4|0
1657649100000|2022-07-12 18:05:00|2154.7|2144.7|2156.2|2146.2|2162|2152|2149.9|2139.9|0
1657649400000|2022-07-12 18:10:00|2155.4|2145.4|2150.4|2140.4|2160|2150|2145.8|2135.8|0
1657649700000|2022-07-12 18:15:00|2151.3|2141.3|2154.2|2144.2|2159.8|2149.8|2148.2|2138.2|0
1657650000000|2022-07-12 18:20:00|2154.6|2144.6|2159.3|2149.3|2161.2|2151.2|2152.5|2142.5|0
1657650300000|2022-07-12 18:25:00|2158.2|2148.2|2155.3|2145.3|2161.4|2151.4|2153.4|2143.4|0
1657650600000|2022-07-12 18:30:00|2153.9|2143.9|2178.8|2168.8|2180.5|2170.5|2152.5|2142.5|0
1657650900000|2022-07-12 18:35:00|2180|2170|2170.1|2160.1|2180|2170|2168.5|2158.5|0
1657651200000|2022-07-12 18:40:00|2171|2161|2172.5|2162.5|2180.4|2170.4|2170.8|2160.8|0
1657651500000|2022-07-12 18:45:00|2172.7|2162.7|2168.5|2158.5|2176.8|2166.8|2166.6|2156.6|0
1657651800000|2022-07-12 18:50:00|2168.9|2158.9|2176|2166|2179.3|2169.3|2166.6|2156.6|0
1657652100000|2022-07-12 18:55:00|2176.9|2166.9|2202.4|2192.4|2203.1|2193.1|2175.5|2165.5|0
1657652400000|2022-07-12 19:00:00|2202.7|2192.7|2246.7|2236.7|2249.6|2239.6|2202.7|2192.7|0
1657652700000|2022-07-12 19:05:00|2249.5|2239.5|2266.7|2256.7|2266.7|2256.7|2240.4|2230.4|0
1657653000000|2022-07-12 19:10:00|2267|2257|2252|2242|2277.1|2267.1|2251|2241|0
1657653300000|2022-07-12 19:15:00|2251.4|2241.4|2251.7|2241.7|2265.2|2255.2|2248|2238|0
1657653600000|2022-07-12 19:20:00|2254.4|2244.4|2280.3|2270.3|2283.3|2273.3|2248.4|2238.4|0
1657653900000|2022-07-12 19:25:00|2280.2|2270.2|2278.5|2268.5|2287.5|2277.5|2267|2257|0
1657654200000|2022-07-12 19:30:00|2280.4|2270.4|2298.2|2288.2|2300.8|2290.8|2272.9|2262.9|0
1657654500000|2022-07-12 19:35:00|2298.4|2288.4|2299.3|2289.3|2315.3|2305.3|2297|2287|0
1657654800000|2022-07-12 19:40:00|2300.5|2290.5|2293.9|2283.9|2308|2298|2293|2283|0
1657655100000|2022-07-12 19:45:00|2295.5|2285.5|2284.3|2274.3|2295.8|2285.8|2274|2264|0
1657655400000|2022-07-12 19:50:00|2276.6|2266.6|2247.9|2237.9|2276.6|2266.6|2239.9|2229.9|0
1657655700000|2022-07-12 19:55:00|2251|2241|2251.8|2241.8|2258.2|2248.2|2243.2|2233.2|0
1657656000000|2022-07-12 20:00:00|2250.5|2240.5|2266.6|2256.6|2266.6|2256.6|2250.5|2240.5|0
1657656300000|2022-07-12 20:05:00|2266.5|2256.5|2261.4|2251.4|2266.6|2256.6|2258.8|2248.8|0
1657656600000|2022-07-12 20:10:00|2262.6|2252.6|2256|2246|2263.3|2253.3|2252.2|2242.2|0
1657719300000|2022-07-13 13:35:00|2456.5|2446.5|2375.8|2365.8|2479.2|2469.2|2374.1|2364.1|0
1657719600000|2022-07-13 13:40:00|2376.3|2366.3|2418.6|2408.6|2421.5|2411.5|2371.4|2361.4|0
1657719900000|2022-07-13 13:45:00|2417.3|2407.3|2335.4|2325.4|2431.4|2421.4|2333.4|2323.4|0
1657720200000|2022-07-13 13:50:00|2335.3|2325.3|2362.3|2352.3|2371.5|2361.5|2332.5|2322.5|0
1657720500000|2022-07-13 13:55:00|2358.2|2348.2|2352.7|2342.7|2394|2384|2334.5|2324.5|0
1657720800000|2022-07-13 14:00:00|2354.3|2344.3|2358.2|2348.2|2402.1|2392.1|2336.3|2326.3|0
1657721100000|2022-07-13 14:05:00|2359.5|2349.5|2404.3|2394.3|2413.1|2403.1|2351|2341|0
1657721400000|2022-07-13 14:10:00|2405.7|2395.7|2365.3|2355.3|2409.5|2399.5|2346.2|2336.2|0
1657721700000|2022-07-13 14:15:00|2365.8|2355.8|2419.5|2409.5|2421.8|2411.8|2355.5|2345.5|0
1657722000000|2022-07-13 14:20:00|2421.4|2411.4|2407.7|2397.7|2425.7|2415.7|2382.3|2372.3|0
1657722300000|2022-07-13 14:25:00|2410.8|2400.8|2362.4|2352.4|2410.8|2400.8|2362.4|2352.4|0
1657722600000|2022-07-13 14:30:00|2366.8|2356.8|2321|2311|2376|2366|2307.9|2297.9|0
1657722900000|2022-07-13 14:35:00|2317|2307|2306.4|2296.4|2330.4|2320.4|2299.9|2289.9|0
1657723200000|2022-07-13 14:40:00|2308.2|2298.2|2234|2224|2308.4|2298.4|2234|2224|0
1657723500000|2022-07-13 14:45:00|2233.1|2223.1|2233.2|2223.2|2239.9|2229.9|2215|2205|0
1657723800000|2022-07-13 14:50:00|2232.3|2222.3|2252.6|2242.6|2256.1|2246.1|2201.4|2191.4|0
1657724100000|2022-07-13 14:55:00|2254.3|2244.3|2243.4|2233.4|2254.3|2244.3|2224.5|2214.5|0
1657724400000|2022-07-13 15:00:00|2240.1|2230.1|2253.3|2243.3|2256.3|2246.3|2233.9|2223.9|0
1657724700000|2022-07-13 15:05:00|2251.2|2241.2|2229.7|2219.7|2251.2|2241.2|2204|2194|0
1657725000000|2022-07-13 15:10:00|2231.8|2221.8|2223.4|2213.4|2237.7|2227.7|2210.5|2200.5|0
1657725300000|2022-07-13 15:15:00|2224.6|2214.6|2245.6|2235.6|2253.6|2243.6|2222.4|2212.4|0
1657725600000|2022-07-13 15:20:00|2243.6|2233.6|2257.7|2247.7|2257.7|2247.7|2231.9|2221.9|0
1657725900000|2022-07-13 15:25:00|2258.2|2248.2|2284.8|2274.8|2286.6|2276.6|2258.2|2248.2|0
1657726200000|2022-07-13 15:30:00|2286.3|2276.3|2294|2284|2294.2|2284.2|2267.6|2257.6|0
1657726500000|2022-07-13 15:35:00|2294.6|2284.6|2283|2273|2294.6|2284.6|2278.2|2268.2|0
1657726800000|2022-07-13 15:40:00|2284.3|2274.3|2307|2297|2307|2297|2276.7|2266.7|0
1657727100000|2022-07-13 15:45:00|2310.9|2300.9|2294.5|2284.5|2322.3|2312.3|2294.2|2284.2|0
1657727400000|2022-07-13 15:50:00|2294.4|2284.4|2278.2|2268.2|2295.9|2285.9|2264.6|2254.6|0
1657727700000|2022-07-13 15:55:00|2279.3|2269.3|2281.6|2271.6|2285|2275|2271.1|2261.1|0
1657728000000|2022-07-13 16:00:00|2283.4|2273.4|2257|2247|2289.7|2279.7|2255.8|2245.8|0
1657728300000|2022-07-13 16:05:00|2257.4|2247.4|2252.1|2242.1|2265.6|2255.6|2245.8|2235.8|0
1657728600000|2022-07-13 16:10:00|2252.2|2242.2|2284.8|2274.8|2285.3|2275.3|2252.2|2242.2|0
1657728900000|2022-07-13 16:15:00|2285.1|2275.1|2281.3|2271.3|2295|2285|2280.9|2270.9|0
1657729200000|2022-07-13 16:20:00|2280.9|2270.9|2269|2259|2289.9|2279.9|2266.9|2256.9|0
1657729500000|2022-07-13 16:25:00|2267.5|2257.5|2255.2|2245.2|2275.3|2265.3|2252|2242|0
1657729800000|2022-07-13 16:30:00|2256.1|2246.1|2252|2242|2262.1|2252.1|2242.8|2232.8|0
1657730100000|2022-07-13 16:35:00|2252.1|2242.1|2238.4|2228.4|2261.2|2251.2|2238.4|2228.4|0
1657730400000|2022-07-13 16:40:00|2237.5|2227.5|2249.6|2239.6|2255.4|2245.4|2237.5|2227.5|0
1657730700000|2022-07-13 16:45:00|2247.8|2237.8|2244.8|2234.8|2257.7|2247.7|2241.8|2231.8|0
1657731000000|2022-07-13 16:50:00|2245.8|2235.8|2228.2|2218.2|2250.4|2240.4|2226.3|2216.3|0
1657731300000|2022-07-13 16:55:00|2227|2217|2214.2|2204.2|2236.2|2226.2|2214.2|2204.2|0
1657731600000|2022-07-13 17:00:00|2213.3|2203.3|2194.4|2184.4|2226.9|2216.9|2184|2174|0
1657731900000|2022-07-13 17:05:00|2191.3|2181.3|2207.6|2197.6|2212.9|2202.9|2183.9|2173.9|0
1657732200000|2022-07-13 17:10:00|2207.7|2197.7|2184.9|2174.9|2212.7|2202.7|2184.9|2174.9|0
1657732500000|2022-07-13 17:15:00|2187|2177|2225.8|2215.8|2233.4|2223.4|2187|2177|0
1657732800000|2022-07-13 17:20:00|2224.7|2214.7|2215.2|2205.2|2231.9|2221.9|2214.2|2204.2|0
1657733100000|2022-07-13 17:25:00|2214.9|2204.9|2215.5|2205.5|2232.2|2222.2|2214.7|2204.7|0
1657733400000|2022-07-13 17:30:00|2216.6|2206.6|2231.3|2221.3|2238.5|2228.5|2216.2|2206.2|0
1657733700000|2022-07-13 17:35:00|2232.3|2222.3|2245.1|2235.1|2246.2|2236.2|2227.1|2217.1|0
1657734000000|2022-07-13 17:40:00|2243|2233|2219|2209|2244.3|2234.3|2215.4|2205.4|0
1657734300000|2022-07-13 17:45:00|2219.3|2209.3|2210.9|2200.9|2226.2|2216.2|2206.7|2196.7|0
1657734600000|2022-07-13 17:50:00|2209.1|2199.1|2221.6|2211.6|2221.6|2211.6|2204.9|2194.9|0
1657734900000|2022-07-13 17:55:00|2223.8|2213.8|2209.3|2199.3|2224.5|2214.5|2206.2|2196.2|0
1657735200000|2022-07-13 18:00:00|2209|2199|2285.7|2275.7|2286.9|2276.9|2209|2199|0
1657735500000|2022-07-13 18:05:00|2288.6|2278.6|2280.5|2270.5|2288.6|2278.6|2261.1|2251.1|0
1657735800000|2022-07-13 18:10:00|2279.3|2269.3|2254.1|2244.1|2281.2|2271.2|2250.3|2240.3|0
1657736100000|2022-07-13 18:15:00|2254.7|2244.7|2249.6|2239.6|2272|2262|2248.2|2238.2|0
1657736400000|2022-07-13 18:20:00|2249.5|2239.5|2233.3|2223.3|2263.1|2253.1|2229.3|2219.3|0
1657736700000|2022-07-13 18:25:00|2231.6|2221.6|2226.6|2216.6|2246.6|2236.6|2224.6|2214.6|0
1657737000000|2022-07-13 18:30:00|2226.5|2216.5|2211.2|2201.2|2229.3|2219.3|2210.1|2200.1|0
1657737300000|2022-07-13 18:35:00|2209.5|2199.5|2205.8|2195.8|2218.4|2208.4|2202.8|2192.8|0
1657737600000|2022-07-13 18:40:00|2204.8|2194.8|2214.4|2204.4|2214.4|2204.4|2198.1|2188.1|0
1657737900000|2022-07-13 18:45:00|2211.7|2201.7|2218.7|2208.7|2221.3|2211.3|2202.2|2192.2|0
1657738200000|2022-07-13 18:50:00|2219.7|2209.7|2223|2213|2225.4|2215.4|2203.7|2193.7|0
1657738500000|2022-07-13 18:55:00|2223.9|2213.9|2197|2187|2240.2|2230.2|2195.5|2185.5|0
1657738800000|2022-07-13 19:00:00|2194.2|2184.2|2202|2192|2216.7|2206.7|2193|2183|0
1657739100000|2022-07-13 19:05:00|2202.1|2192.1|2233.4|2223.4|2245.6|2235.6|2200.4|2190.4|0
1657739400000|2022-07-13 19:10:00|2234.5|2224.5|2212.2|2202.2|2237.9|2227.9|2209.3|2199.3|0
1657739700000|2022-07-13 19:15:00|2212.3|2202.3|2208.2|2198.2|2222.3|2212.3|2206.3|2196.3|0
1657740000000|2022-07-13 19:20:00|2208.1|2198.1|2220|2210|2225.5|2215.5|2202.1|2192.1|0
1657740300000|2022-07-13 19:25:00|2222.1|2212.1|2238.8|2228.8|2240.1|2230.1|2221|2211|0
1657740600000|2022-07-13 19:30:00|2240|2230|2261.8|2251.8|2263.7|2253.7|2232.4|2222.4|0
1657740900000|2022-07-13 19:35:00|2263|2253|2242.4|2232.4|2266.9|2256.9|2240.4|2230.4|0
1657741200000|2022-07-13 19:40:00|2244.7|2234.7|2261.2|2251.2|2266.4|2256.4|2244.2|2234.2|0
1657741500000|2022-07-13 19:45:00|2261.4|2251.4|2258.7|2248.7|2270.6|2260.6|2254.8|2244.8|0
1657741800000|2022-07-13 19:50:00|2259.4|2249.4|2248.9|2238.9|2274.3|2264.3|2246|2236|0
1657742100000|2022-07-13 19:55:00|2250.4|2240.4|2272.3|2262.3|2272.8|2262.8|2242.2|2232.2|0
1657742400000|2022-07-13 20:00:00|2272.5|2262.5|2274.4|2264.4|2281.4|2271.4|2268.1|2258.1|0
1657742700000|2022-07-13 20:05:00|2274.9|2264.9|2280.4|2270.4|2284.6|2274.6|2274.4|2264.4|0
1657743000000|2022-07-13 20:10:00|2281.1|2271.1|2288.7|2278.7|2288.7|2278.7|2277.5|2267.5|0
1657805700000|2022-07-14 13:35:00|2432.1|2422.1|2461.2|2451.2|2472.5|2462.5|2424.1|2414.1|0
1657806000000|2022-07-14 13:40:00|2460.9|2450.9|2464.7|2454.7|2474.8|2464.8|2451.3|2441.3|0
1657806300000|2022-07-14 13:45:00|2466.2|2456.2|2428.1|2418.1|2467.2|2457.2|2406.9|2396.9|0
1657806600000|2022-07-14 13:50:00|2423.3|2413.3|2441.8|2431.8|2442.5|2432.5|2399.1|2389.1|0
1657806900000|2022-07-14 13:55:00|2439.7|2429.7|2454.4|2444.4|2454.4|2444.4|2425.9|2415.9|0
1657807200000|2022-07-14 14:00:00|2458.7|2448.7|2495.9|2485.9|2496.8|2486.8|2458.7|2448.7|0
1657807500000|2022-07-14 14:05:00|2496.2|2486.2|2495.7|2485.7|2502.9|2492.9|2487.5|2477.5|0
1657807800000|2022-07-14 14:10:00|2496.7|2486.7|2486.5|2476.5|2511|2501|2478.5|2468.5|0
1657808100000|2022-07-14 14:15:00|2485.4|2475.4|2502.1|2492.1|2508.9|2498.9|2480.4|2470.4|0
1657808400000|2022-07-14 14:20:00|2499.5|2489.5|2470.1|2460.1|2499.5|2489.5|2462.7|2452.7|0
1657808700000|2022-07-14 14:25:00|2473.2|2463.2|2468.3|2458.3|2478.8|2468.8|2467.1|2457.1|0
1657809000000|2022-07-14 14:30:00|2470.8|2460.8|2454.8|2444.8|2490.8|2480.8|2432.8|2422.8|0
1657809300000|2022-07-14 14:35:00|2455.5|2445.5|2464.7|2454.7|2477.2|2467.2|2449.5|2439.5|0
1657809600000|2022-07-14 14:40:00|2466.7|2456.7|2463.9|2453.9|2467.9|2457.9|2442.3|2432.3|0
1657809900000|2022-07-14 14:45:00|2468.2|2458.2|2457.4|2447.4|2476.7|2466.7|2450.6|2440.6|0
1657810200000|2022-07-14 14:50:00|2453.6|2443.6|2426.2|2416.2|2461.8|2451.8|2421.7|2411.7|0
1657810500000|2022-07-14 14:55:00|2425.4|2415.4|2446.1|2436.1|2451|2441|2425.4|2415.4|0
1657810800000|2022-07-14 15:00:00|2443.2|2433.2|2431.9|2421.9|2444.5|2434.5|2406.8|2396.8|0
1657811100000|2022-07-14 15:05:00|2433.8|2423.8|2394.2|2384.2|2439|2429|2394.2|2384.2|0
1657811400000|2022-07-14 15:10:00|2397.5|2387.5|2409.5|2399.5|2414.9|2404.9|2382|2372|0
1657811700000|2022-07-14 15:15:00|2410.7|2400.7|2382.3|2372.3|2422.2|2412.2|2382.1|2372.1|0
1657812000000|2022-07-14 15:20:00|2385.1|2375.1|2379.9|2369.9|2391.3|2381.3|2363.7|2353.7|0
1657812300000|2022-07-14 15:25:00|2378.5|2368.5|2375.6|2365.6|2382.3|2372.3|2371.1|2361.1|0
1657812600000|2022-07-14 15:30:00|2374.9|2364.9|2392|2382|2396.3|2386.3|2369.9|2359.9|0
1657812900000|2022-07-14 15:35:00|2391.5|2381.5|2379.2|2369.2|2402.1|2392.1|2372.2|2362.2|0
1657813200000|2022-07-14 15:40:00|2381.2|2371.2|2335|2325|2381.2|2371.2|2316.7|2306.7|0
1657813500000|2022-07-14 15:45:00|2332.3|2322.3|2343.3|2333.3|2345.6|2335.6|2332.3|2322.3|0
1657813800000|2022-07-14 15:50:00|2343.7|2333.7|2343.8|2333.8|2350.2|2340.2|2330.2|2320.2|0
1657814100000|2022-07-14 15:55:00|2344.3|2334.3|2328.9|2318.9|2350.7|2340.7|2323.6|2313.6|0
1657814400000|2022-07-14 16:00:00|2328.5|2318.5|2330.6|2320.6|2343.4|2333.4|2317.9|2307.9|0
1657814700000|2022-07-14 16:05:00|2330.2|2320.2|2346.6|2336.6|2357.3|2347.3|2330.2|2320.2|0
1657815000000|2022-07-14 16:10:00|2345.7|2335.7|2339.6|2329.6|2348.2|2338.2|2332.7|2322.7|0
1657815300000|2022-07-14 16:15:00|2338.8|2328.8|2335.8|2325.8|2353.1|2343.1|2327.7|2317.7|0
1657815600000|2022-07-14 16:20:00|2337.9|2327.9|2351.5|2341.5|2352.2|2342.2|2324.4|2314.4|0
1657815900000|2022-07-14 16:25:00|2353.9|2343.9|2373.6|2363.6|2375.2|2365.2|2348.5|2338.5|0
1657816200000|2022-07-14 16:30:00|2372.4|2362.4|2362.5|2352.5|2372.8|2362.8|2355.8|2345.8|0
1657816500000|2022-07-14 16:35:00|2363|2353|2361.1|2351.1|2368.9|2358.9|2356.9|2346.9|0
1657816800000|2022-07-14 16:40:00|2360.7|2350.7|2367.1|2357.1|2374.7|2364.7|2360.7|2350.7|0
1657817100000|2022-07-14 16:45:00|2365.1|2355.1|2398.6|2388.6|2400|2390|2360.5|2350.5|0
1657817400000|2022-07-14 16:50:00|2397.9|2387.9|2385.3|2375.3|2403.3|2393.3|2385.2|2375.2|0
1657817700000|2022-07-14 16:55:00|2386.1|2376.1|2375.6|2365.6|2392.4|2382.4|2373.9|2363.9|0
1657818000000|2022-07-14 17:00:00|2375.4|2365.4|2381.8|2371.8|2389.3|2379.3|2371.8|2361.8|0
1657818300000|2022-07-14 17:05:00|2382.6|2372.6|2373.1|2363.1|2395.1|2385.1|2371.3|2361.3|0
1657818600000|2022-07-14 17:10:00|2376.3|2366.3|2375.2|2365.2|2391.6|2381.6|2374.9|2364.9|0
1657818900000|2022-07-14 17:15:00|2375.4|2365.4|2352.6|2342.6|2383.4|2373.4|2346|2336|0
1657819200000|2022-07-14 17:20:00|2350.6|2340.6|2349.9|2339.9|2351.3|2341.3|2337.2|2327.2|0
1657819500000|2022-07-14 17:25:00|2349.2|2339.2|2323.1|2313.1|2352.9|2342.9|2319.9|2309.9|0
1657819800000|2022-07-14 17:30:00|2324.4|2314.4|2340.2|2330.2|2341.6|2331.6|2321.6|2311.6|0
1657820100000|2022-07-14 17:35:00|2340.4|2330.4|2322.5|2312.5|2340.6|2330.6|2318.5|2308.5|0
1657820400000|2022-07-14 17:40:00|2320.1|2310.1|2304.5|2294.5|2322.8|2312.8|2300.3|2290.3|0
1657820700000|2022-07-14 17:45:00|2305.2|2295.2|2297.9|2287.9|2309.1|2299.1|2296.7|2286.7|0
1657821000000|2022-07-14 17:50:00|2299.4|2289.4|2310.6|2300.6|2319.3|2309.3|2287.5|2277.5|0
1657821300000|2022-07-14 17:55:00|2310.8|2300.8|2301|2291|2310.8|2300.8|2297.9|2287.9|0
1657821600000|2022-07-14 18:00:00|2303|2293|2290.1|2280.1|2308.1|2298.1|2286.8|2276.8|0
1657821900000|2022-07-14 18:05:00|2290.3|2280.3|2286.4|2276.4|2297|2287|2280.6|2270.6|0
1657822200000|2022-07-14 18:10:00|2287.5|2277.5|2289.4|2279.4|2297.3|2287.3|2284.2|2274.2|0
1657822500000|2022-07-14 18:15:00|2288.1|2278.1|2254.4|2244.4|2293.8|2283.8|2249.1|2239.1|0
1657822800000|2022-07-14 18:20:00|2254.6|2244.6|2239.4|2229.4|2254.6|2244.6|2235.8|2225.8|0
1657823100000|2022-07-14 18:25:00|2239|2229|2230.1|2220.1|2248.2|2238.2|2229.1|2219.1|0
1657823400000|2022-07-14 18:30:00|2230.2|2220.2|2225.5|2215.5|2239.6|2229.6|2223.6|2213.6|0
1657823700000|2022-07-14 18:35:00|2225.3|2215.3|2204.9|2194.9|2226.9|2216.9|2204.8|2194.8|0
1657824000000|2022-07-14 18:40:00|2204.1|2194.1|2234|2224|2237.8|2227.8|2203.4|2193.4|0
1657824300000|2022-07-14 18:45:00|2235.2|2225.2|2234.5|2224.5|2243.2|2233.2|2232.3|2222.3|0
1657824600000|2022-07-14 18:50:00|2234.2|2224.2|2247.7|2237.7|2251|2241|2234.2|2224.2|0
1657824900000|2022-07-14 18:55:00|2247.1|2237.1|2226.3|2216.3|2247.1|2237.1|2220.3|2210.3|0
1657825200000|2022-07-14 19:00:00|2226.9|2216.9|2232.7|2222.7|2236.2|2226.2|2215.9|2205.9|0
1657825500000|2022-07-14 19:05:00|2235.8|2225.8|2251.9|2241.9|2252.8|2242.8|2231.7|2221.7|0
1657825800000|2022-07-14 19:10:00|2251.8|2241.8|2236.3|2226.3|2255.9|2245.9|2234|2224|0
1657826100000|2022-07-14 19:15:00|2236.2|2226.2|2236.7|2226.7|2249.3|2239.3|2232.1|2222.1|0
1657826400000|2022-07-14 19:20:00|2235.5|2225.5|2211|2201|2237.9|2227.9|2210.1|2200.1|0
1657826700000|2022-07-14 19:25:00|2210.7|2200.7|2206|2196|2220.9|2210.9|2206|2196|0
1657827000000|2022-07-14 19:30:00|2205.1|2195.1|2220.7|2210.7|2220.7|2210.7|2196.9|2186.9|0
1657827300000|2022-07-14 19:35:00|2223.7|2213.7|2238.3|2228.3|2244.3|2234.3|2216.3|2206.3|0
1657827600000|2022-07-14 19:40:00|2241.4|2231.4|2239.5|2229.5|2247.3|2237.3|2234.2|2224.2|0
1657827900000|2022-07-14 19:45:00|2242.4|2232.4|2245.2|2235.2|2264.9|2254.9|2236.2|2226.2|0
1657828200000|2022-07-14 19:50:00|2233.3|2223.3|2229.8|2219.8|2240.8|2230.8|2229.2|2219.2|0
1657828500000|2022-07-14 19:55:00|2230.9|2220.9|2229.5|2219.5|2240.8|2230.8|2219.3|2209.3|0
1657828800000|2022-07-14 20:00:00|2228.6|2218.6|2215.9|2205.9|2229.3|2219.3|2214|2204|0
1657829100000|2022-07-14 20:05:00|2217.1|2207.1|2224.4|2214.4|2229.4|2219.4|2212.6|2202.6|0
1657829400000|2022-07-14 20:10:00|2224.3|2214.3|2220.9|2210.9|2234.8|2224.8|2220.9|2210.9|0
1657892100000|2022-07-15 13:35:00|2063.7|2053.7|2094.4|2084.4|2098.6|2088.6|2051.2|2041.2|0
1657892400000|2022-07-15 13:40:00|2090.3|2080.3|2097.1|2087.1|2112.8|2102.8|2085.7|2075.7|0
1657892700000|2022-07-15 13:45:00|2098|2088|2132.5|2122.5|2149.1|2139.1|2096.4|2086.4|0
1657893000000|2022-07-15 13:50:00|2135|2125|2159.9|2149.9|2170.9|2160.9|2126.4|2116.4|0
1657893300000|2022-07-15 13:55:00|2161.5|2151.5|2124.2|2114.2|2171|2161|2120|2110|0
1657893600000|2022-07-15 14:00:00|2098.1|2088.1|2085.1|2075.1|2103.9|2093.9|2047.7|2037.7|0
1657893900000|2022-07-15 14:05:00|2084.9|2074.9|2102.1|2092.1|2121.5|2111.5|2074.1|2064.1|0
1657894200000|2022-07-15 14:10:00|2102.3|2092.3|2096.9|2086.9|2118.2|2108.2|2078.9|2068.9|0
1657894500000|2022-07-15 14:15:00|2095.3|2085.3|2092.6|2082.6|2112.9|2102.9|2077.8|2067.8|0
1657894800000|2022-07-15 14:20:00|2091.6|2081.6|2080.2|2070.2|2133.5|2123.5|2079.6|2069.6|0
1657895100000|2022-07-15 14:25:00|2076.5|2066.5|2061.6|2051.6|2090.6|2080.6|2056.2|2046.2|0
1657895400000|2022-07-15 14:30:00|2058.9|2048.9|2071.5|2061.5|2077.4|2067.4|2058.4|2048.4|0
1657895700000|2022-07-15 14:35:00|2072.6|2062.6|2080.5|2070.5|2084.9|2074.9|2062.1|2052.1|0
1657896000000|2022-07-15 14:40:00|2082.7|2072.7|2096.6|2086.6|2097.4|2087.4|2075.8|2065.8|0
1657896300000|2022-07-15 14:45:00|2098.7|2088.7|2094.9|2084.9|2117.5|2107.5|2093.2|2083.2|0
1657896600000|2022-07-15 14:50:00|2096.1|2086.1|2104|2094|2111.3|2101.3|2093.7|2083.7|0
1657896900000|2022-07-15 14:55:00|2105.5|2095.5|2083.9|2073.9|2111.5|2101.5|2079.7|2069.7|0
1657897200000|2022-07-15 15:00:00|2085.1|2075.1|2075.4|2065.4|2090.1|2080.1|2069.1|2059.1|0
1657897500000|2022-07-15 15:05:00|2073.8|2063.8|2053.5|2043.5|2082|2072|2048.3|2038.3|0
1657897800000|2022-07-15 15:10:00|2052.6|2042.6|2046.6|2036.6|2064.1|2054.1|2045.4|2035.4|0
1657898100000|2022-07-15 15:15:00|2043.8|2033.8|2048.2|2038.2|2053|2043|2032.9|2022.9|0
1657898400000|2022-07-15 15:20:00|2047.3|2037.3|2040|2030|2048.2|2038.2|2037.6|2027.6|0
1657898700000|2022-07-15 15:25:00|2040.7|2030.7|2057.4|2047.4|2057.9|2047.9|2036.1|2026.1|0
1657899000000|2022-07-15 15:30:00|2056|2046|2057.3|2047.3|2067.8|2057.8|2046.4|2036.4|0
1657899300000|2022-07-15 15:35:00|2057.9|2047.9|2047.6|2037.6|2062.9|2052.9|2044.3|2034.3|0
1657899600000|2022-07-15 15:40:00|2048.9|2038.9|2052.6|2042.6|2059|2049|2046.8|2036.8|0
1657899900000|2022-07-15 15:45:00|2052.5|2042.5|2049|2039|2059.7|2049.7|2041.3|2031.3|0
1657900200000|2022-07-15 15:50:00|2051.7|2041.7|2063.3|2053.3|2065.9|2055.9|2051.7|2041.7|0
1657900500000|2022-07-15 15:55:00|2065.3|2055.3|2071.1|2061.1|2073|2063|2057.4|2047.4|0
1657900800000|2022-07-15 16:00:00|2072.8|2062.8|2064|2054|2086.2|2076.2|2062.1|2052.1|0
1657901100000|2022-07-15 16:05:00|2067.3|2057.3|2088.8|2078.8|2096.4|2086.4|2066.7|2056.7|0
1657901400000|2022-07-15 16:10:00|2089.6|2079.6|2087.7|2077.7|2098.1|2088.1|2081.5|2071.5|0
1657901700000|2022-07-15 16:15:00|2090|2080|2083.7|2073.7|2098.3|2088.3|2083.4|2073.4|0
1657902000000|2022-07-15 16:20:00|2083.4|2073.4|2080.5|2070.5|2088.7|2078.7|2073|2063|0
1657902300000|2022-07-15 16:25:00|2080.3|2070.3|2076|2066|2084.3|2074.3|2072.7|2062.7|0
1657902600000|2022-07-15 16:30:00|2076.5|2066.5|2091.1|2081.1|2097.4|2087.4|2072.5|2062.5|0
1657902900000|2022-07-15 16:35:00|2090.7|2080.7|2085.6|2075.6|2093.9|2083.9|2081.4|2071.4|0
1657903200000|2022-07-15 16:40:00|2086.2|2076.2|2077.9|2067.9|2097.4|2087.4|2076.5|2066.5|0
1657903500000|2022-07-15 16:45:00|2078.4|2068.4|2070.9|2060.9|2081.4|2071.4|2068.3|2058.3|0
1657903800000|2022-07-15 16:50:00|2071|2061|2078.5|2068.5|2082.7|2072.7|2067.4|2057.4|0
1657904100000|2022-07-15 16:55:00|2078.8|2068.8|2074.7|2064.7|2080.9|2070.9|2068|2058|0
1657904400000|2022-07-15 17:00:00|2073.5|2063.5|2069.7|2059.7|2078|2068|2069.5|2059.5|0
1657904700000|2022-07-15 17:05:00|2069|2059|2065.2|2055.2|2074.7|2064.7|2064.8|2054.8|0
1657905000000|2022-07-15 17:10:00|2066.4|2056.4|2066.9|2056.9|2069.4|2059.4|2061.9|2051.9|0
1657905300000|2022-07-15 17:15:00|2067.6|2057.6|2066.6|2056.6|2075.7|2065.7|2065.9|2055.9|0
1657905600000|2022-07-15 17:20:00|2065.2|2055.2|2065.7|2055.7|2071.4|2061.4|2062.6|2052.6|0
1657905900000|2022-07-15 17:25:00|2064.7|2054.7|2052.9|2042.9|2067.5|2057.5|2052.9|2042.9|0
1657906200000|2022-07-15 17:30:00|2053.1|2043.1|2049.7|2039.7|2057.9|2047.9|2047.3|2037.3|0
1657906500000|2022-07-15 17:35:00|2050.6|2040.6|2040.9|2030.9|2051.4|2041.4|2040.8|2030.8|0
1657906800000|2022-07-15 17:40:00|2040.7|2030.7|2045.2|2035.2|2047.1|2037.1|2039|2029|0
1657907100000|2022-07-15 17:45:00|2045.4|2035.4|2052.9|2042.9|2052.9|2042.9|2042.9|2032.9|0
1657907400000|2022-07-15 17:50:00|2052.8|2042.8|2059.9|2049.9|2059.9|2049.9|2045.9|2035.9|0
1657907700000|2022-07-15 17:55:00|2060.4|2050.4|2047.8|2037.8|2061.3|2051.3|2046.8|2036.8|0
1657908000000|2022-07-15 18:00:00|2047.5|2037.5|2065.6|2055.6|2069.6|2059.6|2045.5|2035.5|0
1657908300000|2022-07-15 18:05:00|2065.8|2055.8|2057.3|2047.3|2065.8|2055.8|2057|2047|0
1657908600000|2022-07-15 18:10:00|2056.8|2046.8|2052|2042|2062.3|2052.3|2052|2042|0
1657908900000|2022-07-15 18:15:00|2051.3|2041.3|2050.4|2040.4|2056.9|2046.9|2047.2|2037.2|0
1657909200000|2022-07-15 18:20:00|2050.1|2040.1|2060.1|2050.1|2069.6|2059.6|2049.3|2039.3|0
1657909500000|2022-07-15 18:25:00|2060.2|2050.2|2051.6|2041.6|2068.1|2058.1|2051.4|2041.4|0
1657909800000|2022-07-15 18:30:00|2052.5|2042.5|2052.6|2042.6|2055.8|2045.8|2049.2|2039.2|0
1657910100000|2022-07-15 18:35:00|2053.9|2043.9|2054.9|2044.9|2056.5|2046.5|2051.3|2041.3|0
1657910400000|2022-07-15 18:40:00|2054.4|2044.4|2043.1|2033.1|2056.3|2046.3|2042.1|2032.1|0
1657910700000|2022-07-15 18:45:00|2043.3|2033.3|2032.9|2022.9|2044.2|2034.2|2032.7|2022.7|0
1657911000000|2022-07-15 18:50:00|2034|2024|2037.6|2027.6|2041.1|2031.1|2032.7|2022.7|0
1657911300000|2022-07-15 18:55:00|2037.3|2027.3|2047.7|2037.7|2050.1|2040.1|2037.1|2027.1|0
1657911600000|2022-07-15 19:00:00|2047.2|2037.2|2048.7|2038.7|2059.7|2049.7|2047.2|2037.2|0
1657911900000|2022-07-15 19:05:00|2048.9|2038.9|2043.5|2033.5|2055.1|2045.1|2042.8|2032.8|0
1657912200000|2022-07-15 19:10:00|2044.4|2034.4|2050.6|2040.6|2051.8|2041.8|2041.6|2031.6|0
1657912500000|2022-07-15 19:15:00|2050.1|2040.1|2048.6|2038.6|2050.6|2040.6|2043|2033|0
1657912800000|2022-07-15 19:20:00|2048.8|2038.8|2054.6|2044.6|2054.6|2044.6|2040.4|2030.4|0
1657913100000|2022-07-15 19:25:00|2057.2|2047.2|2051.3|2041.3|2057.7|2047.7|2048.9|2038.9|0
1657913400000|2022-07-15 19:30:00|2052|2042|2061.5|2051.5|2068.4|2058.4|2048.9|2038.9|0
1657913700000|2022-07-15 19:35:00|2060.8|2050.8|2062|2052|2068.4|2058.4|2049.6|2039.6|0
1657914000000|2022-07-15 19:40:00|2061.1|2051.1|2044.6|2034.6|2065|2055|2044.6|2034.6|0
1657914300000|2022-07-15 19:45:00|2046.2|2036.2|2057.2|2047.2|2059|2049|2043.9|2033.9|0
1657914600000|2022-07-15 19:50:00|2053.2|2043.2|2043.4|2033.4|2069.2|2059.2|2043.4|2033.4|0
1657914900000|2022-07-15 19:55:00|2044.6|2034.6|2025.8|2015.8|2044.6|2034.6|2017.9|2007.9|0
1657915200000|2022-07-15 20:00:00|2021.7|2011.7|2014.3|2004.3|2029.8|2019.8|2014|2004|0
1657915500000|2022-07-15 20:05:00|2014.1|2004.1|2015|2005|2020|2010|2014.1|2004.1|0
1657915800000|2022-07-15 20:10:00|2014.4|2004.4|2014.8|2004.8|2016.1|2006.1|2009.2|1999.2|0
1658151300000|2022-07-18 13:35:00|1910.1|1900.1|1919.1|1909.1|1930|1920|1884.6|1874.6|0
1658151600000|2022-07-18 13:40:00|1921.3|1911.3|1902.4|1892.4|1939.1|1929.1|1902.4|1892.4|0
1658151900000|2022-07-18 13:45:00|1901.2|1891.2|1873.6|1863.6|1906.8|1896.8|1871.3|1861.3|0
1658152200000|2022-07-18 13:50:00|1871.8|1861.8|1871|1861|1878.8|1868.8|1862.7|1852.7|0
1658152500000|2022-07-18 13:55:00|1868.3|1858.3|1876.7|1866.7|1877.1|1867.1|1855.1|1845.1|0
1658152800000|2022-07-18 14:00:00|1868.9|1858.9|1878.6|1868.6|1892.1|1882.1|1858.5|1848.5|0
1658153100000|2022-07-18 14:05:00|1879.7|1869.7|1896.9|1886.9|1907.7|1897.7|1879.7|1869.7|0
1658153400000|2022-07-18 14:10:00|1893.9|1883.9|1911.2|1901.2|1924.5|1914.5|1893.9|1883.9|0
1658153700000|2022-07-18 14:15:00|1911.9|1901.9|1912.3|1902.3|1927.9|1917.9|1903.9|1893.9|0
1658154000000|2022-07-18 14:20:00|1912.7|1902.7|1910.7|1900.7|1916.2|1906.2|1899.8|1889.8|0
1658154300000|2022-07-18 14:25:00|1911.6|1901.6|1910.1|1900.1|1922|1912|1902.6|1892.6|0
1658154600000|2022-07-18 14:30:00|1910.7|1900.7|1891.9|1881.9|1910.8|1900.8|1890.8|1880.8|0
1658154900000|2022-07-18 14:35:00|1892.8|1882.8|1906.6|1896.6|1917.2|1907.2|1889.3|1879.3|0
1658155200000|2022-07-18 14:40:00|1906.8|1896.8|1911.5|1901.5|1915.5|1905.5|1899.1|1889.1|0
1658155500000|2022-07-18 14:45:00|1910.3|1900.3|1926.7|1916.7|1937.3|1927.3|1910.3|1900.3|0
1658155800000|2022-07-18 14:50:00|1927.2|1917.2|1919|1909|1935.9|1925.9|1915.5|1905.5|0
1658156100000|2022-07-18 14:55:00|1918.5|1908.5|1899.5|1889.5|1922.5|1912.5|1893.9|1883.9|0
1658156400000|2022-07-18 15:00:00|1898.4|1888.4|1894.2|1884.2|1903.1|1893.1|1887.4|1877.4|0
1658156700000|2022-07-18 15:05:00|1893.7|1883.7|1902|1892|1905.5|1895.5|1886.3|1876.3|0
1658157000000|2022-07-18 15:10:00|1901.4|1891.4|1902.4|1892.4|1912.4|1902.4|1898.9|1888.9|0
1658157300000|2022-07-18 15:15:00|1903.1|1893.1|1902.5|1892.5|1912.5|1902.5|1896.1|1886.1|0
1658157600000|2022-07-18 15:20:00|1902.6|1892.6|1897.6|1887.6|1908|1898|1894.1|1884.1|0
1658157900000|2022-07-18 15:25:00|1896.9|1886.9|1896.4|1886.4|1901.4|1891.4|1890.9|1880.9|0
1658158200000|2022-07-18 15:30:00|1894.9|1884.9|1888.2|1878.2|1902.8|1892.8|1884.2|1874.2|0
1658158500000|2022-07-18 15:35:00|1888.5|1878.5|1879.2|1869.2|1892.4|1882.4|1878.1|1868.1|0
1658158800000|2022-07-18 15:40:00|1878.3|1868.3|1869.2|1859.2|1883.8|1873.8|1869.1|1859.1|0
1658159100000|2022-07-18 15:45:00|1868.8|1858.8|1878.1|1868.1|1881.3|1871.3|1868|1858|0
1658159400000|2022-07-18 15:50:00|1877.1|1867.1|1866.9|1856.9|1882.2|1872.2|1866|1856|0
1658159700000|2022-07-18 15:55:00|1866.6|1856.6|1858.8|1848.8|1871.1|1861.1|1856.6|1846.6|0
1658160000000|2022-07-18 16:00:00|1858.9|1848.9|1862.5|1852.5|1864.6|1854.6|1856.9|1846.9|0
1658160300000|2022-07-18 16:05:00|1863.9|1853.9|1866.7|1856.7|1871.1|1861.1|1855.5|1845.5|0
1658160600000|2022-07-18 16:10:00|1865.7|1855.7|1860.6|1850.6|1867.4|1857.4|1856.4|1846.4|0
1658160900000|2022-07-18 16:15:00|1861.3|1851.3|1866.9|1856.9|1871.1|1861.1|1856.3|1846.3|0
1658161200000|2022-07-18 16:20:00|1867.6|1857.6|1866|1856|1870.6|1860.6|1861.6|1851.6|0
1658161500000|2022-07-18 16:25:00|1865.7|1855.7|1872|1862|1875.6|1865.6|1865.5|1855.5|0
1658161800000|2022-07-18 16:30:00|1871.3|1861.3|1876.9|1866.9|1876.9|1866.9|1866.4|1856.4|0
1658162100000|2022-07-18 16:35:00|1877.2|1867.2|1869.7|1859.7|1877.2|1867.2|1867.6|1857.6|0
1658162400000|2022-07-18 16:40:00|1870.1|1860.1|1869|1859|1871.5|1861.5|1864.5|1854.5|0
1658162700000|2022-07-18 16:45:00|1869.9|1859.9|1880.8|1870.8|1882.7|1872.7|1869|1859|0
1658163000000|2022-07-18 16:50:00|1880|1870|1894.1|1884.1|1894.5|1884.5|1879.7|1869.7|0
1658163300000|2022-07-18 16:55:00|1894.6|1884.6|1894.4|1884.4|1894.9|1884.9|1889.7|1879.7|0
1658163600000|2022-07-18 17:00:00|1894.6|1884.6|1890.8|1880.8|1896.6|1886.6|1890.3|1880.3|0
1658163900000|2022-07-18 17:05:00|1890.6|1880.6|1895.6|1885.6|1898.9|1888.9|1889.6|1879.6|0
1658164200000|2022-07-18 17:10:00|1896.5|1886.5|1898.7|1888.7|1905.2|1895.2|1896.5|1886.5|0
1658164500000|2022-07-18 17:15:00|1898.2|1888.2|1918.9|1908.9|1919.2|1909.2|1898.2|1888.2|0
1658164800000|2022-07-18 17:20:00|1919.6|1909.6|1920.3|1910.3|1930|1920|1914.5|1904.5|0
1658165100000|2022-07-18 17:25:00|1920.4|1910.4|1914|1904|1920.7|1910.7|1912|1902|0
1658165400000|2022-07-18 17:30:00|1914.2|1904.2|1960.8|1950.8|1960.8|1950.8|1911.6|1901.6|0
1658165700000|2022-07-18 17:35:00|1962.6|1952.6|1971.8|1961.8|1978.9|1968.9|1955.4|1945.4|0
1658166000000|2022-07-18 17:40:00|1972|1962|1979.6|1969.6|1981.7|1971.7|1966.2|1956.2|0
1658166300000|2022-07-18 17:45:00|1980|1970|2003.8|1993.8|2006.1|1996.1|1973.6|1963.6|0
1658166600000|2022-07-18 17:50:00|2005.5|1995.5|2002.4|1992.4|2005.5|1995.5|1993.7|1983.7|0
1658166900000|2022-07-18 17:55:00|2001.2|1991.2|2044.6|2032.6|2055.8|2043.8|2000.3|1990.3|0
1658167200000|2022-07-18 18:00:00|2046.7|2034.7|2048.7|2038.7|2062.1|2052.1|2038.5|2026.5|0
1658167500000|2022-07-18 18:05:00|2048|2038|2050|2040|2054.2|2044.2|2043.9|2033.9|0
1658167800000|2022-07-18 18:10:00|2051.4|2041.4|2036.3|2026.3|2055.2|2045.2|2035.6|2025.6|0
1658168100000|2022-07-18 18:15:00|2035.3|2025.3|2022.9|2012.9|2037.5|2027.5|2020.8|2010.8|0
1658168400000|2022-07-18 18:20:00|2024.5|2014.5|2033.2|2023.2|2034.4|2024.4|2017.6|2007.6|0
1658168700000|2022-07-18 18:25:00|2033.7|2023.7|2051.4|2041.4|2056.3|2046.3|2031.3|2021.3|0
1658169000000|2022-07-18 18:30:00|2051.6|2041.6|2045.5|2035.5|2057.7|2047.7|2044.7|2034.7|0
1658169300000|2022-07-18 18:35:00|2045.8|2035.8|2037.9|2027.9|2048.9|2038.9|2028.7|2018.7|0
1658169600000|2022-07-18 18:40:00|2038.1|2028.1|2070|2060|2072.3|2062.3|2036.5|2026.5|0
1658169900000|2022-07-18 18:45:00|2069.3|2059.3|2067.5|2057.5|2076.6|2066.6|2063.4|2053.4|0
1658170200000|2022-07-18 18:50:00|2067.2|2057.2|2091.3|2081.3|2103.4|2093.4|2066.6|2056.6|0
1658170500000|2022-07-18 18:55:00|2092|2082|2101|2091|2105.8|2095.8|2092|2082|0
1658170800000|2022-07-18 19:00:00|2102.1|2092.1|2098.5|2088.5|2109.1|2099.1|2091.2|2081.2|0
1658171100000|2022-07-18 19:05:00|2099.9|2089.9|2082.4|2072.4|2099.9|2089.9|2079|2069|0
1658171400000|2022-07-18 19:10:00|2082.8|2072.8|2084.4|2074.4|2098.2|2088.2|2079.3|2069.3|0
1658171700000|2022-07-18 19:15:00|2084.7|2074.7|2074.8|2064.8|2085.7|2075.7|2073.4|2063.4|0
1658172000000|2022-07-18 19:20:00|2075|2065|2081.4|2071.4|2084.1|2074.1|2067|2057|0
1658172300000|2022-07-18 19:25:00|2080.2|2070.2|2107.7|2097.7|2108.5|2098.5|2077|2067|0
1658172600000|2022-07-18 19:30:00|2109.6|2099.6|2121.7|2111.7|2128.6|2118.6|2107.6|2097.6|0
1658172900000|2022-07-18 19:35:00|2122.2|2112.2|2137.2|2127.2|2141.3|2131.3|2113.9|2103.9|0
1658173200000|2022-07-18 19:40:00|2137.4|2127.4|2139.3|2129.3|2144.5|2134.5|2129.1|2119.1|0
1658173500000|2022-07-18 19:45:00|2139.5|2129.5|2161.8|2151.8|2162|2152|2139.5|2129.5|0
1658173800000|2022-07-18 19:50:00|2162.6|2152.6|2122.8|2112.8|2162.6|2152.6|2121.7|2111.7|0
1658174100000|2022-07-18 19:55:00|2122.9|2112.9|2124.4|2114.4|2128.6|2118.6|2113.7|2103.7|0
1658174400000|2022-07-18 20:00:00|2120.1|2110.1|2122.9|2112.9|2128.6|2118.6|2110.5|2100.5|0
1658174700000|2022-07-18 20:05:00|2123.6|2113.6|2115|2105|2124.1|2114.1|2113.4|2103.4|0
1658175000000|2022-07-18 20:10:00|2115.4|2105.4|2113.9|2103.9|2117.5|2107.5|2109.3|2099.3|0
1658237700000|2022-07-19 13:35:00|1987.4|1977.4|2001.2|1991.2|2008.4|1998.4|1978.8|1968.8|0
1658238000000|2022-07-19 13:40:00|1995.3|1985.3|2008.8|1998.8|2024.3|2014.3|1988.7|1978.7|0
1658238300000|2022-07-19 13:45:00|2005.4|1995.4|2017.7|2007.7|2031.3|2021.3|2004|1994|0
1658238600000|2022-07-19 13:50:00|2020.1|2010.1|1998.7|1988.7|2024.7|2014.7|1996.3|1986.3|0
1658238900000|2022-07-19 13:55:00|1998|1988|1965.7|1955.7|2004.7|1994.7|1957.2|1947.2|0
1658239200000|2022-07-19 14:00:00|1962.9|1952.9|1979.3|1969.3|1983.1|1973.1|1962.9|1952.9|0
1658239500000|2022-07-19 14:05:00|1978.2|1968.2|1992.3|1982.3|2014.2|2004.2|1978.2|1968.2|0
1658239800000|2022-07-19 14:10:00|1992.1|1982.1|1981.8|1971.8|2002.5|1992.5|1960.3|1950.3|0
1658240100000|2022-07-19 14:15:00|1983.8|1973.8|1999.4|1989.4|2009.5|1999.5|1982.4|1972.4|0
1658240400000|2022-07-19 14:20:00|2000.2|1990.2|1980.5|1970.5|2000.2|1990.2|1969.4|1959.4|0
1658240700000|2022-07-19 14:25:00|1980.6|1970.6|1945.1|1935.1|1982.5|1972.5|1937.3|1927.3|0
1658241000000|2022-07-19 14:30:00|1944.4|1934.4|1948.4|1938.4|1951|1941|1936.5|1926.5|0
1658241300000|2022-07-19 14:35:00|1949.1|1939.1|1946.1|1936.1|1952.4|1942.4|1940.4|1930.4|0
1658241600000|2022-07-19 14:40:00|1945.4|1935.4|1929.8|1919.8|1950.3|1940.3|1924.7|1914.7|0
1658241900000|2022-07-19 14:45:00|1928.4|1918.4|1905.6|1895.6|1931.3|1921.3|1904.7|1894.7|0
1658242200000|2022-07-19 14:50:00|1905.4|1895.4|1897.9|1887.9|1905.4|1895.4|1890|1880|0
1658242500000|2022-07-19 14:55:00|1896.5|1886.5|1892.3|1882.3|1904.2|1894.2|1892.3|1882.3|0
1658242800000|2022-07-19 15:00:00|1889|1879|1878.2|1868.2|1891.8|1881.8|1871.4|1861.4|0
1658243100000|2022-07-19 15:05:00|1877.7|1867.7|1868.5|1858.5|1877.9|1867.9|1865.7|1855.7|0
1658243400000|2022-07-19 15:10:00|1865|1855|1866.9|1856.9|1873.9|1863.9|1864.2|1854.2|0
1658243700000|2022-07-19 15:15:00|1866|1856|1885.7|1875.7|1886.2|1876.2|1861|1851|0
1658244000000|2022-07-19 15:20:00|1884.3|1874.3|1887.3|1877.3|1894|1884|1882.2|1872.2|0
1658244300000|2022-07-19 15:25:00|1886.1|1876.1|1867.9|1857.9|1886.9|1876.9|1863.5|1853.5|0
1658244600000|2022-07-19 15:30:00|1868|1858|1849.7|1839.7|1868|1858|1847.4|1837.4|0
1658244900000|2022-07-19 15:35:00|1851.6|1841.6|1865.2|1855.2|1867.9|1857.9|1845.1|1835.1|0
1658245200000|2022-07-19 15:40:00|1865.6|1855.6|1866.3|1856.3|1876.7|1866.7|1865.4|1855.4|0
1658245500000|2022-07-19 15:45:00|1865.2|1855.2|1880.2|1870.2|1880.2|1870.2|1864.4|1854.4|0
1658245800000|2022-07-19 15:50:00|1880.4|1870.4|1863.8|1853.8|1880.4|1870.4|1860.9|1850.9|0
1658246100000|2022-07-19 15:55:00|1863.6|1853.6|1855.2|1845.2|1865.9|1855.9|1854.5|1844.5|0
1658246400000|2022-07-19 16:00:00|1855.1|1845.1|1870.8|1860.8|1874.2|1864.2|1853.1|1843.1|0
1658246700000|2022-07-19 16:05:00|1871.2|1861.2|1872.6|1862.6|1884.4|1874.4|1869.4|1859.4|0
1658247000000|2022-07-19 16:10:00|1873.6|1863.6|1866.6|1856.6|1873.7|1863.7|1861.9|1851.9|0
1658247300000|2022-07-19 16:15:00|1866.3|1856.3|1867|1857|1874.8|1864.8|1866.3|1856.3|0
1658247600000|2022-07-19 16:20:00|1866.8|1856.8|1851|1841|1868|1858|1850.5|1840.5|0
1658247900000|2022-07-19 16:25:00|1851.9|1841.9|1851.4|1841.4|1855.4|1845.4|1850.3|1840.3|0
1658248200000|2022-07-19 16:30:00|1850.5|1840.5|1838|1828|1853.9|1843.9|1834.7|1824.7|0
1658248500000|2022-07-19 16:35:00|1838.9|1828.9|1843.5|1833.5|1850.6|1840.6|1838.7|1828.7|0
1658248800000|2022-07-19 16:40:00|1844.7|1834.7|1843.5|1833.5|1846.7|1836.7|1840.3|1830.3|0
1658249100000|2022-07-19 16:45:00|1843.4|1833.4|1838.3|1828.3|1846.1|1836.1|1833.6|1823.6|0
1658249400000|2022-07-19 16:50:00|1839.1|1829.1|1842.8|1832.8|1848.6|1838.6|1832.4|1822.4|0
1658249700000|2022-07-19 16:55:00|1843.3|1833.3|1832.2|1822.2|1847.5|1837.5|1831|1821|0
1658250000000|2022-07-19 17:00:00|1832.6|1822.6|1834.2|1824.2|1837.1|1827.1|1831.9|1821.9|0
1658250300000|2022-07-19 17:05:00|1834.6|1824.6|1846.6|1836.6|1846.6|1836.6|1833.7|1823.7|0
1658250600000|2022-07-19 17:10:00|1846.8|1836.8|1841|1831|1846.8|1836.8|1834.5|1824.5|0
1658250900000|2022-07-19 17:15:00|1841.2|1831.2|1843|1833|1844.4|1834.4|1833.3|1823.3|0
1658251200000|2022-07-19 17:20:00|1844.3|1834.3|1840|1830|1852.1|1842.1|1838.5|1828.5|0
1658251500000|2022-07-19 17:25:00|1839.7|1829.7|1838.6|1828.6|1843|1833|1836.5|1826.5|0
1658251800000|2022-07-19 17:30:00|1839|1829|1823.7|1813.7|1839|1829|1823.7|1813.7|0
1658252100000|2022-07-19 17:35:00|1823.8|1813.8|1811.1|1801.1|1826.1|1816.1|1809.9|1799.9|0
1658252400000|2022-07-19 17:40:00|1810.4|1800.4|1801.6|1791.6|1812.7|1802.7|1800.1|1790.1|0
1658252700000|2022-07-19 17:45:00|1801.9|1791.9|1797.9|1787.9|1805.3|1795.3|1795.8|1785.8|0
1658253000000|2022-07-19 17:50:00|1798|1788|1799.2|1789.2|1802.4|1792.4|1795|1785|0
1658253300000|2022-07-19 17:55:00|1799.4|1789.4|1791.1|1781.1|1801.2|1791.2|1789.2|1779.2|0
1658253600000|2022-07-19 18:00:00|1790.7|1780.7|1777.4|1767.4|1792.6|1782.6|1777.3|1767.3|0
1658253900000|2022-07-19 18:05:00|1778|1768|1769.3|1759.3|1779.6|1769.6|1767|1757|0
1658254200000|2022-07-19 18:10:00|1770|1760|1781.6|1771.6|1781.6|1771.6|1768.3|1758.3|0
1658254500000|2022-07-19 18:15:00|1781.2|1771.2|1777.7|1767.7|1789.5|1779.5|1776.2|1766.2|0
1658254800000|2022-07-19 18:20:00|1777.2|1767.2|1782.8|1772.8|1789.7|1779.7|1776.5|1766.5|0
1658255100000|2022-07-19 18:25:00|1782.6|1772.6|1807.2|1797.2|1809.9|1799.9|1781.2|1771.2|0
1658255400000|2022-07-19 18:30:00|1806.5|1796.5|1802.1|1792.1|1806.7|1796.7|1795|1785|0
1658255700000|2022-07-19 18:35:00|1801.8|1791.8|1804|1794|1804.5|1794.5|1794.8|1784.8|0
1658256000000|2022-07-19 18:40:00|1803.5|1793.5|1795.9|1785.9|1808.2|1798.2|1792.6|1782.6|0
1658256300000|2022-07-19 18:45:00|1796.9|1786.9|1808.9|1798.9|1819.2|1809.2|1796.9|1786.9|0
1658256600000|2022-07-19 18:50:00|1808.1|1798.1|1794.2|1784.2|1813.6|1803.6|1792.5|1782.5|0
1658256900000|2022-07-19 18:55:00|1794.4|1784.4|1793.3|1783.3|1800.1|1790.1|1790.5|1780.5|0
1658257200000|2022-07-19 19:00:00|1792.3|1782.3|1799.1|1789.1|1803.8|1793.8|1791.6|1781.6|0
1658257500000|2022-07-19 19:05:00|1799.4|1789.4|1776.8|1766.8|1800.6|1790.6|1776.6|1766.6|0
1658257800000|2022-07-19 19:10:00|1777.3|1767.3|1784.3|1774.3|1790.2|1780.2|1777.3|1767.3|0
1658258100000|2022-07-19 19:15:00|1784.7|1774.7|1777.7|1767.7|1791.6|1781.6|1775.6|1765.6|0
1658258400000|2022-07-19 19:20:00|1777.6|1767.6|1786.8|1776.8|1793.4|1783.4|1776.9|1766.9|0
1658258700000|2022-07-19 19:25:00|1787.7|1777.7|1785.9|1775.9|1788.8|1778.8|1779.2|1769.2|0
1658259000000|2022-07-19 19:30:00|1786.8|1776.8|1800.5|1790.5|1800.5|1790.5|1780.7|1770.7|0
1658259300000|2022-07-19 19:35:00|1801.1|1791.1|1788.6|1778.6|1801.8|1791.8|1788|1778|0
1658259600000|2022-07-19 19:40:00|1788.9|1778.9|1772.3|1762.3|1788.9|1778.9|1771.5|1761.5|0
1658259900000|2022-07-19 19:45:00|1772.8|1762.8|1778.9|1768.9|1780.9|1770.9|1765.7|1755.7|0
1658260200000|2022-07-19 19:50:00|1772.8|1762.8|1780.7|1770.7|1790.3|1780.3|1772.8|1762.8|0
1658260500000|2022-07-19 19:55:00|1779.7|1769.7|1780.4|1770.4|1780.9|1770.9|1764.5|1754.5|0
1658260800000|2022-07-19 20:00:00|1777.2|1767.2|1761.9|1751.9|1784.8|1774.8|1757.8|1747.8|0
1658261100000|2022-07-19 20:05:00|1762.1|1752.1|1758.5|1748.5|1768.1|1758.1|1757|1747|0
1658261400000|2022-07-19 20:10:00|1758.7|1748.7|1754.1|1744.1|1761.9|1751.9|1754.1|1744.1|0
1658324100000|2022-07-20 13:35:00|1745.6|1735.6|1737.7|1727.7|1751.8|1741.8|1724.7|1714.7|0
1658324400000|2022-07-20 13:40:00|1738.6|1728.6|1724.1|1714.1|1742|1732|1724.1|1714.1|0
1658324700000|2022-07-20 13:45:00|1719.9|1709.9|1722.1|1712.1|1737.7|1727.7|1711.2|1701.2|0
1658325000000|2022-07-20 13:50:00|1721.2|1711.2|1742.2|1732.2|1742.2|1732.2|1706.1|1696.1|0
1658325300000|2022-07-20 13:55:00|1740.3|1730.3|1764|1754|1768|1758|1734.7|1724.7|0
1658325600000|2022-07-20 14:00:00|1764.9|1754.9|1751.6|1741.6|1770|1760|1748.5|1738.5|0
1658325900000|2022-07-20 14:05:00|1749.8|1739.8|1730.9|1720.9|1774.3|1764.3|1729.7|1719.7|0
1658326200000|2022-07-20 14:10:00|1729.9|1719.9|1711.7|1701.7|1729.9|1719.9|1711.2|1701.2|0
1658326500000|2022-07-20 14:15:00|1710.9|1700.9|1721.6|1711.6|1733|1723|1710.9|1700.9|0
1658326800000|2022-07-20 14:20:00|1721.4|1711.4|1697.8|1687.8|1725.3|1715.3|1697.2|1687.2|0
1658327100000|2022-07-20 14:25:00|1697.2|1687.2|1666.3|1656.3|1698.8|1688.8|1665|1655|0
1658327400000|2022-07-20 14:30:00|1666.9|1656.9|1642.4|1632.4|1671.3|1661.3|1635.4|1625.4|0
1658327700000|2022-07-20 14:35:00|1642.5|1632.5|1638.2|1628.2|1644.1|1634.1|1628.5|1618.5|0
1658328000000|2022-07-20 14:40:00|1637.8|1627.8|1638.7|1628.7|1651|1641|1634.8|1624.8|0
1658328300000|2022-07-20 14:45:00|1638.1|1628.1|1615.1|1605.1|1641.7|1631.7|1612|1602|0
1658328600000|2022-07-20 14:50:00|1614.2|1604.2|1595.9|1585.9|1616.2|1606.2|1589.9|1579.9|0
1658328900000|2022-07-20 14:55:00|1595.1|1585.1|1586.5|1576.5|1604.4|1594.4|1586.5|1576.5|0
1658329200000|2022-07-20 15:00:00|1585.4|1575.4|1613.4|1603.4|1619.6|1609.6|1585.4|1575.4|0
1658329500000|2022-07-20 15:05:00|1615.4|1605.4|1612.6|1602.6|1620.7|1610.7|1607|1597|0
1658329800000|2022-07-20 15:10:00|1612.5|1602.5|1615.9|1605.9|1621.7|1611.7|1608.4|1598.4|0
1658330100000|2022-07-20 15:15:00|1616|1606|1611.7|1601.7|1623.3|1613.3|1609.4|1599.4|0
1658330400000|2022-07-20 15:20:00|1611.5|1601.5|1620.4|1610.4|1627.1|1617.1|1605.8|1595.8|0
1658330700000|2022-07-20 15:25:00|1619.8|1609.8|1600.3|1590.3|1621.6|1611.6|1596|1586|0
1658331000000|2022-07-20 15:30:00|1599.6|1589.6|1591.2|1581.2|1604.1|1594.1|1590.1|1580.1|0
1658331300000|2022-07-20 15:35:00|1591|1581|1599.4|1589.4|1606.5|1596.5|1581.1|1571.1|0
1658331600000|2022-07-20 15:40:00|1600|1590|1595.6|1585.6|1607.8|1597.8|1593|1583|0
1658331900000|2022-07-20 15:45:00|1594.5|1584.5|1591.6|1581.6|1595.4|1585.4|1587.7|1577.7|0
1658332200000|2022-07-20 15:50:00|1590.8|1580.8|1571.2|1561.2|1591.4|1581.4|1567|1557|0
1658332500000|2022-07-20 15:55:00|1571.6|1561.6|1578.3|1568.3|1580.1|1570.1|1571.6|1561.6|0
1658332800000|2022-07-20 16:00:00|1579.7|1569.7|1572.1|1562.1|1582.7|1572.7|1570.1|1560.1|0
1658333100000|2022-07-20 16:05:00|1572.9|1562.9|1565.1|1555.1|1575.5|1565.5|1559.6|1549.6|0
1658333400000|2022-07-20 16:10:00|1564.4|1554.4|1562.2|1552.2|1569.9|1559.9|1561.2|1551.2|0
1658333700000|2022-07-20 16:15:00|1563|1553|1562.9|1552.9|1579.7|1569.7|1561.4|1551.4|0
1658334000000|2022-07-20 16:20:00|1562.4|1552.4|1569.6|1559.6|1573.1|1563.1|1560.5|1550.5|0
1658334300000|2022-07-20 16:25:00|1570.7|1560.7|1588.5|1578.5|1588.5|1578.5|1568.3|1558.3|0
1658334600000|2022-07-20 16:30:00|1588.8|1578.8|1576|1566|1588.8|1578.8|1575.9|1565.9|0
1658334900000|2022-07-20 16:35:00|1575.5|1565.5|1572|1562|1577.1|1567.1|1562.8|1552.8|0
1658335200000|2022-07-20 16:40:00|1571.2|1561.2|1621.5|1609.5|1624|1614|1568.3|1558.3|0
1658335500000|2022-07-20 16:45:00|1621.7|1609.7|1649.7|1637.7|1661.7|1649.7|1621.7|1609.7|0
1658335800000|2022-07-20 16:50:00|1650.5|1638.5|1621|1609|1653.4|1641.4|1616.8|1604.8|0
1658336100000|2022-07-20 16:55:00|1621.5|1609.5|1609.9|1597.9|1623.9|1611.9|1603.2|1591.2|0
1658336400000|2022-07-20 17:00:00|1612.1|1600.1|1647.1|1637.1|1647.4|1637.4|1607.9|1595.9|0
1658336700000|2022-07-20 17:05:00|1648.2|1638.2|1660.4|1648.4|1676.6|1664.6|1630.9|1620.9|0
1658337000000|2022-07-20 17:10:00|1662.8|1650.8|1692|1680|1697.5|1685.5|1662.8|1650.8|0
1658337300000|2022-07-20 17:15:00|1690|1678|1675.5|1663.5|1702.1|1690.1|1674.2|1662.2|0
1658337600000|2022-07-20 17:20:00|1674|1662|1678.4|1666.4|1686.4|1674.4|1668.8|1656.8|0
1658337900000|2022-07-20 17:25:00|1679.3|1667.3|1652.8|1640.8|1682.9|1670.9|1652.8|1640.8|0
1658338200000|2022-07-20 17:30:00|1653.3|1641.3|1641|1629|1659.3|1647.3|1632.2|1620.2|0
1658338500000|2022-07-20 17:35:00|1640.8|1628.8|1636.7|1624.7|1654.4|1642.4|1635.3|1623.3|0
1658338800000|2022-07-20 17:40:00|1636.4|1624.4|1641.3|1629.3|1645.1|1633.1|1631.8|1619.8|0
1658339100000|2022-07-20 17:45:00|1642.6|1630.6|1660.8|1648.8|1662.2|1650.2|1638.4|1626.4|0
1658339400000|2022-07-20 17:50:00|1661.7|1649.7|1657.7|1645.7|1664.9|1652.9|1650.4|1638.4|0
1658339700000|2022-07-20 17:55:00|1658|1646|1686.9|1674.9|1689.8|1677.8|1655.2|1643.2|0
1658340000000|2022-07-20 18:00:00|1686|1674|1657|1645|1686|1674|1657|1645|0
1658340300000|2022-07-20 18:05:00|1655.5|1643.5|1648.8|1636.8|1662.1|1650.1|1648.8|1636.8|0
1658340600000|2022-07-20 18:10:00|1649.9|1637.9|1656|1644|1665.7|1653.7|1648.8|1636.8|0
1658340900000|2022-07-20 18:15:00|1655.9|1643.9|1649.7|1637.7|1669.1|1657.1|1646.8|1634.8|0
1658341200000|2022-07-20 18:20:00|1648.6|1636.6|1631.9|1621.9|1653.7|1641.7|1631.9|1621.9|0
1658341500000|2022-07-20 18:25:00|1631.7|1621.7|1625|1615|1632.7|1622.7|1617.3|1607.3|0
1658341800000|2022-07-20 18:30:00|1624|1614|1618.8|1608.8|1631.6|1621.6|1615.7|1605.7|0
1658342100000|2022-07-20 18:35:00|1617.9|1607.9|1610.8|1600.8|1625.2|1615.2|1610.8|1600.8|0
1658342400000|2022-07-20 18:40:00|1609.9|1599.9|1613.3|1603.3|1619.7|1609.7|1609.9|1599.9|0
1658342700000|2022-07-20 18:45:00|1613.5|1603.5|1610|1600|1620.1|1610.1|1608.5|1598.5|0
1658343000000|2022-07-20 18:50:00|1609.1|1599.1|1636.1|1626.1|1638.5|1628.5|1609.1|1599.1|0
1658343300000|2022-07-20 18:55:00|1637|1627|1617.9|1607.9|1643.8|1633.8|1615.7|1605.7|0
1658343600000|2022-07-20 19:00:00|1617.5|1607.5|1594.4|1584.4|1623.3|1613.3|1593.1|1583.1|0
1658343900000|2022-07-20 19:05:00|1593.9|1583.9|1596.6|1586.6|1601.9|1591.9|1581.8|1571.8|0
1658344200000|2022-07-20 19:10:00|1597.4|1587.4|1597.6|1587.6|1598.8|1588.8|1586.9|1576.9|0
1658344500000|2022-07-20 19:15:00|1597.2|1587.2|1588|1578|1599.6|1589.6|1584.1|1574.1|0
1658344800000|2022-07-20 19:20:00|1587.7|1577.7|1593.1|1583.1|1599.6|1589.6|1583.8|1573.8|0
1658345100000|2022-07-20 19:25:00|1593.5|1583.5|1580.1|1570.1|1593.5|1583.5|1579.5|1569.5|0
1658345400000|2022-07-20 19:30:00|1579.5|1569.5|1592.5|1582.5|1595.4|1585.4|1576.8|1566.8|0
1658345700000|2022-07-20 19:35:00|1592.6|1582.6|1598.7|1588.7|1606|1596|1589.7|1579.7|0
1658346000000|2022-07-20 19:40:00|1598|1588|1587.1|1577.1|1602.4|1592.4|1580.2|1570.2|0
1658346300000|2022-07-20 19:45:00|1587.3|1577.3|1594.3|1584.3|1601.3|1591.3|1584.7|1574.7|0
1658346600000|2022-07-20 19:50:00|1588.8|1578.8|1602.9|1592.9|1610.8|1600.8|1581.5|1571.5|0
1658346900000|2022-07-20 19:55:00|1599.7|1589.7|1605|1595|1610.6|1600.6|1596.9|1586.9|0
1658347200000|2022-07-20 20:00:00|1605.6|1595.6|1599|1589|1606|1596|1582|1572|0
1658347500000|2022-07-20 20:05:00|1597.2|1587.2|1589.3|1579.3|1598.5|1588.5|1578.4|1568.4|0
1658347800000|2022-07-20 20:10:00|1590.9|1580.9|1610.2|1600.2|1614.5|1604.5|1589.1|1579.1|0
1658410500000|2022-07-21 13:35:00|1631.8|1621.8|1591.4|1581.4|1652.8|1642.8|1587|1577|0
1658410800000|2022-07-21 13:40:00|1600.2|1590.2|1609|1599|1609|1599|1571.1|1561.1|0
1658411100000|2022-07-21 13:45:00|1613.7|1603.7|1581.1|1571.1|1630.9|1620.9|1572.5|1562.5|0
1658411400000|2022-07-21 13:50:00|1588.6|1578.6|1563.9|1553.9|1610|1600|1562.1|1552.1|0
1658411700000|2022-07-21 13:55:00|1562|1552|1572.3|1562.3|1582.2|1572.2|1562|1552|0
1658412000000|2022-07-21 14:00:00|1573.5|1563.5|1611.9|1601.9|1611.9|1601.9|1539.5|1529.5|0
1658412300000|2022-07-21 14:05:00|1610.1|1600.1|1612.6|1602.6|1626|1616|1594.7|1584.7|0
1658412600000|2022-07-21 14:10:00|1613.6|1603.6|1644.7|1634.7|1653.9|1643.9|1601.1|1591.1|0
1658412900000|2022-07-21 14:15:00|1645.2|1635.2|1604.9|1594.9|1646|1636|1597.6|1587.6|0
1658413200000|2022-07-21 14:20:00|1605.6|1595.6|1645|1635|1646.8|1636.8|1599.8|1589.8|0
1658413500000|2022-07-21 14:25:00|1644.1|1634.1|1665.5|1655.5|1685.1|1675.1|1642.8|1632.8|0
1658413800000|2022-07-21 14:30:00|1664.8|1654.8|1675.6|1665.6|1677.8|1667.8|1658.6|1648.6|0
1658414100000|2022-07-21 14:35:00|1672.4|1662.4|1636|1626|1674.6|1664.6|1634.4|1624.4|0
1658414400000|2022-07-21 14:40:00|1634.7|1624.7|1622.6|1612.6|1645.9|1635.9|1620.9|1610.9|0
1658414700000|2022-07-21 14:45:00|1622.2|1612.2|1632|1622|1636.5|1626.5|1619.2|1609.2|0
1658415000000|2022-07-21 14:50:00|1632.6|1622.6|1614|1604|1632.6|1622.6|1612.6|1602.6|0
1658415300000|2022-07-21 14:55:00|1612.5|1602.5|1591.4|1581.4|1615.4|1605.4|1587.7|1577.7|0
1658415600000|2022-07-21 15:00:00|1589.9|1579.9|1567.4|1557.4|1598.3|1588.3|1567.4|1557.4|0
1658415900000|2022-07-21 15:05:00|1565.4|1555.4|1576.3|1566.3|1583.4|1573.4|1565.4|1555.4|0
1658416200000|2022-07-21 15:10:00|1575.3|1565.3|1576.6|1566.6|1587.7|1577.7|1573.3|1563.3|0
1658416500000|2022-07-21 15:15:00|1575.8|1565.8|1577.5|1567.5|1586.3|1576.3|1570.2|1560.2|0
1658416800000|2022-07-21 15:20:00|1578.8|1568.8|1589.7|1579.7|1598.6|1588.6|1571.5|1561.5|0
1658417100000|2022-07-21 15:25:00|1590.4|1580.4|1562.3|1552.3|1590.4|1580.4|1560.2|1550.2|0
1658417400000|2022-07-21 15:30:00|1561.8|1551.8|1535.5|1525.5|1574.7|1564.7|1535.5|1525.5|0
1658417700000|2022-07-21 15:35:00|1535.8|1525.8|1551.4|1541.4|1551.4|1541.4|1530.1|1520.1|0
1658418000000|2022-07-21 15:40:00|1551|1541|1547|1537|1553.5|1543.5|1538.8|1528.8|0
1658418300000|2022-07-21 15:45:00|1546.6|1536.6|1557.1|1547.1|1559.9|1549.9|1538.6|1528.6|0
1658418600000|2022-07-21 15:50:00|1557.3|1547.3|1551.6|1541.6|1559.5|1549.5|1543.8|1533.8|0
1658418900000|2022-07-21 15:55:00|1551.4|1541.4|1541.9|1531.9|1552.3|1542.3|1534.9|1524.9|0
1658419200000|2022-07-21 16:00:00|1543.5|1533.5|1514|1504|1545.2|1535.2|1511.8|1501.8|0
1658419500000|2022-07-21 16:05:00|1513.5|1503.5|1490.2|1480.2|1518.5|1508.5|1489.3|1479.3|0
1658419800000|2022-07-21 16:10:00|1490.5|1480.5|1499.3|1489.3|1513.7|1503.7|1488.9|1478.9|0
1658420100000|2022-07-21 16:15:00|1499.8|1489.8|1495.8|1485.8|1506.1|1496.1|1492.3|1482.3|0
1658420400000|2022-07-21 16:20:00|1494.5|1484.5|1491.5|1481.5|1503.9|1493.9|1490.9|1480.9|0
1658420700000|2022-07-21 16:25:00|1490.9|1480.9|1475.4|1465.4|1496.7|1486.7|1472.8|1462.8|0
1658421000000|2022-07-21 16:30:00|1474.8|1464.8|1472|1462|1476.6|1466.6|1462.8|1452.8|0
1658421300000|2022-07-21 16:35:00|1471.5|1461.5|1467.1|1457.1|1477.8|1467.8|1464.7|1454.7|0
1658421600000|2022-07-21 16:40:00|1466.4|1456.4|1477.1|1467.1|1477.1|1467.1|1466.1|1456.1|0
1658421900000|2022-07-21 16:45:00|1476.3|1466.3|1483.6|1473.6|1486.7|1476.7|1473.7|1463.7|0
1658422200000|2022-07-21 16:50:00|1483.7|1473.7|1479.5|1469.5|1484.3|1474.3|1475.9|1465.9|0
1658422500000|2022-07-21 16:55:00|1479.7|1469.7|1474.6|1464.6|1482.8|1472.8|1471.5|1461.5|0
1658422800000|2022-07-21 17:00:00|1474.5|1464.5|1474.1|1464.1|1485.2|1475.2|1470.3|1460.3|0
1658423100000|2022-07-21 17:05:00|1474.4|1464.4|1476.5|1466.5|1480.1|1470.1|1464.4|1454.4|0
1658423400000|2022-07-21 17:10:00|1476|1466|1494.9|1484.9|1496|1486|1473.8|1463.8|0
1658423700000|2022-07-21 17:15:00|1495.7|1485.7|1484.3|1474.3|1496.8|1486.8|1477.8|1467.8|0
1658424000000|2022-07-21 17:20:00|1485.1|1475.1|1496.4|1486.4|1496.4|1486.4|1475.4|1465.4|0
1658424300000|2022-07-21 17:25:00|1497.3|1487.3|1496.6|1486.6|1507.7|1497.7|1494.4|1484.4|0
1658424600000|2022-07-21 17:30:00|1497|1487|1518|1508|1523.8|1513.8|1494|1484|0
1658424900000|2022-07-21 17:35:00|1519.9|1509.9|1499.6|1489.6|1526.7|1516.7|1497.4|1487.4|0
1658425200000|2022-07-21 17:40:00|1498.3|1488.3|1493.1|1483.1|1500.7|1490.7|1489.2|1479.2|0
1658425500000|2022-07-21 17:45:00|1491.7|1481.7|1501.4|1491.4|1506.6|1496.6|1490.9|1480.9|0
1658425800000|2022-07-21 17:50:00|1502|1492|1519.6|1509.6|1521.8|1511.8|1500.5|1490.5|0
1658426100000|2022-07-21 17:55:00|1521.4|1511.4|1499.4|1489.4|1522.4|1512.4|1497.4|1487.4|0
1658426400000|2022-07-21 18:00:00|1498.3|1488.3|1493.1|1483.1|1504.3|1494.3|1489.2|1479.2|0
1658426700000|2022-07-21 18:05:00|1493.5|1483.5|1479.6|1469.6|1495.4|1485.4|1476.9|1466.9|0
1658427000000|2022-07-21 18:10:00|1479.8|1469.8|1469.2|1459.2|1480.4|1470.4|1469.2|1459.2|0
1658427300000|2022-07-21 18:15:00|1469.9|1459.9|1470.5|1460.5|1478.3|1468.3|1466|1456|0
1658427600000|2022-07-21 18:20:00|1470.3|1460.3|1471.7|1461.7|1472.7|1462.7|1466.2|1456.2|0
1658427900000|2022-07-21 18:25:00|1472.2|1462.2|1469.4|1459.4|1480.1|1470.1|1467.9|1457.9|0
1658428200000|2022-07-21 18:30:00|1469.6|1459.6|1484.8|1474.8|1486.8|1476.8|1469.2|1459.2|0
1658428500000|2022-07-21 18:35:00|1485.4|1475.4|1476.1|1466.1|1494.1|1484.1|1476.1|1466.1|0
1658428800000|2022-07-21 18:40:00|1475|1465|1489|1479|1493|1483|1473|1463|0
1658429100000|2022-07-21 18:45:00|1489.3|1479.3|1480.6|1470.6|1495|1485|1480.2|1470.2|0
1658429400000|2022-07-21 18:50:00|1480.7|1470.7|1476.8|1466.8|1485.7|1475.7|1475.9|1465.9|0
1658429700000|2022-07-21 18:55:00|1476.2|1466.2|1475.7|1465.7|1478.5|1468.5|1467.1|1457.1|0
1658430000000|2022-07-21 19:00:00|1475.3|1465.3|1459.5|1449.5|1482.6|1472.6|1458.8|1448.8|0
1658430300000|2022-07-21 19:05:00|1461.2|1451.2|1446.1|1436.1|1464.5|1454.5|1444.4|1434.4|0
1658430600000|2022-07-21 19:10:00|1445|1435|1466.2|1456.2|1470.7|1460.7|1445|1435|0
1658430900000|2022-07-21 19:15:00|1467.2|1457.2|1471.8|1461.8|1480.4|1470.4|1463.6|1453.6|0
1658431200000|2022-07-21 19:20:00|1470.8|1460.8|1474.8|1464.8|1480.3|1470.3|1470.1|1460.1|0
1658431500000|2022-07-21 19:25:00|1475.7|1465.7|1468.1|1458.1|1475.9|1465.9|1463|1453|0
1658431800000|2022-07-21 19:30:00|1468.3|1458.3|1462.3|1452.3|1470.9|1460.9|1454.8|1444.8|0
1658432100000|2022-07-21 19:35:00|1462|1452|1475.2|1465.2|1475.7|1465.7|1457.9|1447.9|0
1658432400000|2022-07-21 19:40:00|1476.5|1466.5|1464.3|1454.3|1476.5|1466.5|1462.5|1452.5|0
1658432700000|2022-07-21 19:45:00|1464.4|1454.4|1466.2|1456.2|1472.6|1462.6|1459.4|1449.4|0
1658433000000|2022-07-21 19:50:00|1460.3|1450.3|1449.1|1439.1|1460.3|1450.3|1447.6|1437.6|0
1658433300000|2022-07-21 19:55:00|1451|1441|1440.9|1430.9|1452.7|1442.7|1439.4|1429.4|0
1658433600000|2022-07-21 20:00:00|1440.1|1430.1|1440.2|1430.2|1441.3|1431.3|1430|1420|0
1658433900000|2022-07-21 20:05:00|1440.4|1430.4|1451|1441|1451.8|1441.8|1440.4|1430.4|0
1658434200000|2022-07-21 20:10:00|1454|1444|1503.1|1493.1|1507.3|1497.3|1454|1444|0
1658496900000|2022-07-22 13:35:00|1491.7|1481.7|1442.9|1432.9|1505.4|1495.4|1438.2|1428.2|0
1658497200000|2022-07-22 13:40:00|1440.9|1430.9|1458.3|1448.3|1460.7|1450.7|1435.1|1425.1|0
1658497500000|2022-07-22 13:45:00|1449.4|1439.4|1426.1|1416.1|1476.4|1466.4|1418.9|1408.9|0
1658497800000|2022-07-22 13:50:00|1426.4|1416.4|1459.5|1449.5|1468.1|1458.1|1393.7|1383.7|0
1658498100000|2022-07-22 13:55:00|1458.6|1448.6|1493.9|1483.9|1493.9|1483.9|1458.6|1448.6|0
1658498400000|2022-07-22 14:00:00|1492.6|1482.6|1499.4|1489.4|1515.5|1505.5|1488.4|1478.4|0
1658498700000|2022-07-22 14:05:00|1499.8|1489.8|1509|1499|1522.1|1512.1|1498.5|1488.5|0
1658499000000|2022-07-22 14:10:00|1510.9|1500.9|1481.6|1471.6|1510.9|1500.9|1471.8|1461.8|0
1658499300000|2022-07-22 14:15:00|1482.2|1472.2|1471.6|1461.6|1483.1|1473.1|1464.9|1454.9|0
1658499600000|2022-07-22 14:20:00|1472.3|1462.3|1495.2|1485.2|1500.9|1490.9|1472.3|1462.3|0
1658499900000|2022-07-22 14:25:00|1497.2|1487.2|1484.4|1474.4|1513.7|1503.7|1482.2|1472.2|0
1658500200000|2022-07-22 14:30:00|1486.2|1476.2|1497.7|1487.7|1501.7|1491.7|1472.3|1462.3|0
1658500500000|2022-07-22 14:35:00|1497.5|1487.5|1495.6|1485.6|1505.6|1495.6|1486.6|1476.6|0
1658500800000|2022-07-22 14:40:00|1496.9|1486.9|1495.5|1485.5|1504.2|1494.2|1477.8|1467.8|0
1658501100000|2022-07-22 14:45:00|1496.3|1486.3|1496|1486|1504.8|1494.8|1484|1474|0
1658501400000|2022-07-22 14:50:00|1495.7|1485.7|1469.2|1459.2|1504.8|1494.8|1463|1453|0
1658501700000|2022-07-22 14:55:00|1469.7|1459.7|1486.8|1476.8|1489.9|1479.9|1463.7|1453.7|0
1658502000000|2022-07-22 15:00:00|1488.4|1478.4|1532.5|1522.5|1532.7|1522.7|1483.7|1473.7|0
1658502300000|2022-07-22 15:05:00|1533.6|1523.6|1526.3|1516.3|1537.8|1527.8|1521.8|1511.8|0
1658502600000|2022-07-22 15:10:00|1526.5|1516.5|1510.1|1500.1|1529.3|1519.3|1508.7|1498.7|0
1658502900000|2022-07-22 15:15:00|1509.5|1499.5|1515|1505|1529.8|1519.8|1509.5|1499.5|0
1658503200000|2022-07-22 15:20:00|1514.5|1504.5|1567.6|1557.6|1567.6|1557.6|1514.2|1504.2|0
1658503500000|2022-07-22 15:25:00|1568|1558|1569.2|1559.2|1569.2|1559.2|1557.3|1547.3|0
1658503800000|2022-07-22 15:30:00|1572.8|1562.8|1597.3|1587.3|1599.3|1589.3|1564.3|1554.3|0
1658504100000|2022-07-22 15:35:00|1597|1587|1611.9|1601.9|1629.5|1619.5|1592.8|1582.8|0
1658504400000|2022-07-22 15:40:00|1613.3|1603.3|1612.3|1602.3|1624.3|1614.3|1597|1587|0
1658504700000|2022-07-22 15:45:00|1611.5|1601.5|1602.7|1592.7|1619.6|1609.6|1600|1590|0
1658505000000|2022-07-22 15:50:00|1601.3|1591.3|1587.1|1577.1|1610.3|1600.3|1586.6|1576.6|0
1658505300000|2022-07-22 15:55:00|1588.6|1578.6|1593.2|1583.2|1606.2|1596.2|1588.6|1578.6|0
1658505600000|2022-07-22 16:00:00|1593.9|1583.9|1602|1592|1608.3|1598.3|1582.9|1572.9|0
1658505900000|2022-07-22 16:05:00|1601.7|1591.7|1612.2|1602.2|1613.7|1603.7|1593.4|1583.4|0
1658506200000|2022-07-22 16:10:00|1613.9|1603.9|1631.3|1621.3|1638.1|1628.1|1613.9|1603.9|0
1658506500000|2022-07-22 16:15:00|1630.5|1620.5|1627.5|1617.5|1630.5|1620.5|1612.3|1602.3|0
1658506800000|2022-07-22 16:20:00|1627.1|1617.1|1633.8|1623.8|1637.2|1627.2|1621.1|1611.1|0
1658507100000|2022-07-22 16:25:00|1631.7|1621.7|1624.5|1614.5|1644|1634|1617.5|1607.5|0
1658507400000|2022-07-22 16:30:00|1623.5|1613.5|1607.4|1597.4|1628.8|1618.8|1605.5|1595.5|0
1658507700000|2022-07-22 16:35:00|1607.3|1597.3|1614.4|1604.4|1622.3|1612.3|1606.7|1596.7|0
1658508000000|2022-07-22 16:40:00|1614|1604|1626.3|1616.3|1629|1619|1606.9|1596.9|0
1658508300000|2022-07-22 16:45:00|1626.9|1616.9|1620.7|1610.7|1629.2|1619.2|1606.8|1596.8|0
1658508600000|2022-07-22 16:50:00|1620.2|1610.2|1616.9|1606.9|1622.3|1612.3|1609.8|1599.8|0
1658508900000|2022-07-22 16:55:00|1617.2|1607.2|1629.1|1619.1|1635.1|1625.1|1612.4|1602.4|0
1658509200000|2022-07-22 17:00:00|1628.8|1618.8|1647.8|1637.8|1650.8|1640.8|1628.8|1618.8|0
1658509500000|2022-07-22 17:05:00|1648.8|1638.8|1634.9|1624.9|1648.8|1638.8|1634.8|1624.8|0
1658509800000|2022-07-22 17:10:00|1635.1|1625.1|1652.4|1642.4|1652.4|1642.4|1634|1624|0
1658510100000|2022-07-22 17:15:00|1651.1|1641.1|1659.2|1649.2|1661|1651|1643|1633|0
1658510400000|2022-07-22 17:20:00|1659.6|1649.6|1665.5|1655.5|1666.4|1656.4|1652|1642|0
1658510700000|2022-07-22 17:25:00|1665.8|1655.8|1661|1651|1669.8|1659.8|1655.9|1645.9|0
1658511000000|2022-07-22 17:30:00|1662.3|1652.3|1680|1670|1680|1670|1662.3|1652.3|0
1658511300000|2022-07-22 17:35:00|1680.2|1670.2|1674.6|1664.6|1692.5|1682.5|1674.3|1664.3|0
1658511600000|2022-07-22 17:40:00|1674.4|1664.4|1669.1|1659.1|1685.2|1675.2|1668.2|1658.2|0
1658511900000|2022-07-22 17:45:00|1669.8|1659.8|1667.5|1657.5|1672.5|1662.5|1657.5|1647.5|0
1658512200000|2022-07-22 17:50:00|1669.7|1659.7|1672.3|1662.3|1680.6|1670.6|1667.5|1657.5|0
1658512500000|2022-07-22 17:55:00|1672.4|1662.4|1661.2|1651.2|1672.5|1662.5|1656.8|1646.8|0
1658512800000|2022-07-22 18:00:00|1662.6|1652.6|1690.6|1680.6|1691|1681|1659.6|1649.6|0
1658513100000|2022-07-22 18:05:00|1690.4|1680.4|1691|1681|1691.3|1681.3|1679|1669|0
1658513400000|2022-07-22 18:10:00|1690.8|1680.8|1694.3|1684.3|1699|1689|1688.8|1678.8|0
1658513700000|2022-07-22 18:15:00|1695.5|1685.5|1677.2|1667.2|1695.5|1685.5|1674.4|1664.4|0
1658514000000|2022-07-22 18:20:00|1679|1669|1688.2|1678.2|1689|1679|1675.6|1665.6|0
1658514300000|2022-07-22 18:25:00|1688.5|1678.5|1686.3|1676.3|1698.3|1688.3|1682.9|1672.9|0
1658514600000|2022-07-22 18:30:00|1688.2|1678.2|1677|1667|1705.5|1695.5|1670|1660|0
1658514900000|2022-07-22 18:35:00|1677.3|1667.3|1687.8|1677.8|1695|1685|1672.2|1662.2|0
1658515200000|2022-07-22 18:40:00|1687.4|1677.4|1696.1|1686.1|1698.7|1688.7|1687.4|1677.4|0
1658515500000|2022-07-22 18:45:00|1696.9|1686.9|1680.6|1670.6|1697.6|1687.6|1680.1|1670.1|0
1658515800000|2022-07-22 18:50:00|1681.4|1671.4|1675.1|1665.1|1689.4|1679.4|1671.3|1661.3|0
1658516100000|2022-07-22 18:55:00|1674.3|1664.3|1668.1|1656.1|1675.3|1665.3|1660.7|1649.7|0
1658516400000|2022-07-22 19:00:00|1667.6|1655.6|1665.5|1655.5|1676.5|1664.5|1660.3|1648.6|0
1658516700000|2022-07-22 19:05:00|1666.5|1656.5|1677.5|1667.5|1684.5|1674.5|1664.4|1654.4|0
1658517000000|2022-07-22 19:10:00|1676.8|1666.8|1649.8|1639.8|1680.9|1670.9|1649.2|1639.2|0
1658517300000|2022-07-22 19:15:00|1645.1|1635.1|1652.1|1642.1|1656.2|1646.2|1645.1|1635.1|0
1658517600000|2022-07-22 19:20:00|1653.5|1643.5|1629.5|1619.5|1653.5|1643.5|1629.5|1619.5|0
1658517900000|2022-07-22 19:25:00|1629.8|1619.8|1629.3|1619.3|1644.2|1634.2|1628.5|1618.5|0
1658518200000|2022-07-22 19:30:00|1626.9|1616.9|1652.3|1642.3|1652.3|1642.3|1626.9|1616.9|0
1658518500000|2022-07-22 19:35:00|1652.4|1642.4|1655.1|1645.1|1655.9|1645.9|1643.8|1633.8|0
1658518800000|2022-07-22 19:40:00|1653.6|1643.6|1662.4|1652.4|1662.4|1652.4|1644.1|1634.1|0
1658519100000|2022-07-22 19:45:00|1661.6|1651.6|1660.1|1650.1|1671.8|1661.8|1647.7|1637.7|0
1658519400000|2022-07-22 19:50:00|1654.6|1644.6|1652.4|1642.4|1662.3|1652.3|1642.1|1632.1|0
1658519700000|2022-07-22 19:55:00|1653.2|1643.2|1633.3|1623.3|1653.2|1643.2|1629.8|1619.8|0
1658520000000|2022-07-22 20:00:00|1631.2|1621.2|1635.1|1625.1|1644.7|1634.7|1631.2|1621.2|0
1658520300000|2022-07-22 20:05:00|1634.9|1624.9|1632.4|1622.4|1638.8|1628.8|1630.2|1620.2|0
1658520600000|2022-07-22 20:10:00|1632.3|1622.3|1632|1622|1635.7|1625.7|1631.1|1621.1|0
1658756100000|2022-07-25 13:35:00|1642.6|1632.6|1682.9|1672.9|1692.6|1682.6|1642.6|1632.6|0
1658756400000|2022-07-25 13:40:00|1680.8|1670.8|1634.6|1624.6|1684.9|1674.9|1628.4|1618.4|0
1658756700000|2022-07-25 13:45:00|1637.7|1627.7|1662.4|1652.4|1667.9|1657.9|1632.1|1622.1|0
1658757000000|2022-07-25 13:50:00|1663.8|1653.8|1661.9|1651.9|1678.5|1668.5|1645.8|1635.8|0
1658757300000|2022-07-25 13:55:00|1668.6|1658.6|1666.4|1656.4|1668.6|1658.6|1634.8|1624.8|0
1658757600000|2022-07-25 14:00:00|1667.7|1657.7|1671|1661|1676.6|1666.6|1652|1642|0
1658757900000|2022-07-25 14:05:00|1669.3|1659.3|1678.4|1668.4|1700.6|1690.6|1667.7|1657.7|0
1658758200000|2022-07-25 14:10:00|1679.3|1669.3|1695.3|1685.3|1695.8|1685.8|1665.8|1655.8|0
1658758500000|2022-07-25 14:15:00|1695.9|1685.9|1720.5|1710.5|1723.8|1713.8|1694.2|1684.2|0
1658758800000|2022-07-25 14:20:00|1719.7|1709.7|1715.3|1705.3|1720.4|1710.4|1698.2|1688.2|0
1658759100000|2022-07-25 14:25:00|1712.6|1702.6|1715.2|1705.2|1748.2|1738.2|1708|1698|0
1658759400000|2022-07-25 14:30:00|1716.6|1706.6|1715.9|1705.9|1723.9|1713.9|1697.8|1687.8|0
1658759700000|2022-07-25 14:35:00|1715.4|1705.4|1702.6|1692.6|1728.9|1718.9|1701.2|1691.2|0
1658760000000|2022-07-25 14:40:00|1707.3|1697.3|1686.6|1676.6|1722.4|1712.4|1680.5|1670.5|0
1658760300000|2022-07-25 14:45:00|1687.2|1677.2|1687.9|1677.9|1696.6|1686.6|1676.5|1666.5|0
1658760600000|2022-07-25 14:50:00|1688.9|1678.9|1688.9|1678.9|1698.6|1688.6|1678.6|1668.6|0
1658760900000|2022-07-25 14:55:00|1690.1|1680.1|1690.6|1680.6|1694.2|1684.2|1669.5|1659.5|0
1658761200000|2022-07-25 15:00:00|1692.9|1682.9|1692.5|1682.5|1701.3|1691.3|1685.2|1675.2|0
1658761500000|2022-07-25 15:05:00|1693.6|1683.6|1689.8|1679.8|1700.2|1690.2|1679.6|1669.6|0
1658761800000|2022-07-25 15:10:00|1690.5|1680.5|1726.3|1716.3|1730.7|1720.7|1686.3|1676.3|0
1658762100000|2022-07-25 15:15:00|1728.3|1718.3|1725.1|1715.1|1738.4|1728.4|1721.9|1711.9|0
1658762400000|2022-07-25 15:20:00|1725|1715|1712.3|1702.3|1725|1715|1707.6|1697.6|0
1658762700000|2022-07-25 15:25:00|1713.3|1703.3|1687.3|1677.3|1717.1|1707.1|1685.8|1675.8|0
1658763000000|2022-07-25 15:30:00|1686.2|1676.2|1667|1657|1690.7|1680.7|1663.1|1653.1|0
1658763300000|2022-07-25 15:35:00|1666.8|1656.8|1674.4|1664.4|1675.9|1665.9|1662.2|1652.2|0
1658763600000|2022-07-25 15:40:00|1674.1|1664.1|1676.1|1666.1|1683|1673|1668.8|1658.8|0
1658763900000|2022-07-25 15:45:00|1677.1|1667.1|1674.3|1664.3|1677.1|1667.1|1658.4|1648.4|0
1658764200000|2022-07-25 15:50:00|1674.1|1664.1|1670.9|1660.9|1686.9|1676.9|1670.6|1660.6|0
1658764500000|2022-07-25 15:55:00|1672.2|1662.2|1672.7|1662.7|1681.2|1671.2|1668.3|1658.3|0
1658764800000|2022-07-25 16:00:00|1673.3|1663.3|1663|1653|1688.9|1678.9|1661.5|1651.5|0
1658765100000|2022-07-25 16:05:00|1663.1|1653.1|1680.4|1670.4|1680.4|1670.4|1662.3|1652.3|0
1658765400000|2022-07-25 16:10:00|1681.2|1671.2|1699|1689|1702.5|1692.5|1677|1667|0
1658765700000|2022-07-25 16:15:00|1698.2|1688.2|1693.8|1683.8|1710.6|1700.6|1690.8|1680.8|0
1658766000000|2022-07-25 16:20:00|1693.6|1683.6|1694.5|1684.5|1701.8|1691.8|1689.6|1679.6|0
1658766300000|2022-07-25 16:25:00|1695.8|1685.8|1687|1677|1700.3|1690.3|1687|1677|0
1658766600000|2022-07-25 16:30:00|1686.9|1676.9|1669.7|1659.7|1689.2|1679.2|1669.4|1659.4|0
1658766900000|2022-07-25 16:35:00|1668.5|1658.5|1672.7|1662.7|1674.3|1664.3|1666.9|1656.9|0
1658767200000|2022-07-25 16:40:00|1672.3|1662.3|1661|1651|1672.4|1662.4|1654.9|1644.9|0
1658767500000|2022-07-25 16:45:00|1660.7|1650.7|1644.9|1634.9|1661.2|1651.2|1641.6|1631.6|0
1658767800000|2022-07-25 16:50:00|1645|1635|1658|1648|1660.3|1650.3|1645|1635|0
1658768100000|2022-07-25 16:55:00|1658.4|1648.4|1665.9|1655.9|1667.4|1657.4|1655.9|1645.9|0
1658768400000|2022-07-25 17:00:00|1666.3|1656.3|1659.2|1649.2|1666.9|1656.9|1654.6|1644.6|0
1658768700000|2022-07-25 17:05:00|1658.7|1648.7|1656.7|1646.7|1670.7|1660.7|1654.4|1644.4|0
1658769000000|2022-07-25 17:10:00|1656.1|1646.1|1665.7|1655.7|1667.3|1657.3|1652.7|1642.7|0
1658769300000|2022-07-25 17:15:00|1665.6|1655.6|1667.6|1657.6|1672.8|1662.8|1664.6|1654.6|0
1658769600000|2022-07-25 17:20:00|1667.8|1657.8|1673.6|1663.6|1677.4|1667.4|1663.1|1653.1|0
1658769900000|2022-07-25 17:25:00|1673.9|1663.9|1684.8|1674.8|1685.9|1675.9|1671.6|1661.6|0
1658770200000|2022-07-25 17:30:00|1685.2|1675.2|1680.8|1670.8|1687.5|1677.5|1677.4|1667.4|0
1658770500000|2022-07-25 17:35:00|1680.6|1670.6|1703.7|1693.7|1704.7|1694.7|1680.4|1670.4|0
1658770800000|2022-07-25 17:40:00|1703.1|1693.1|1700.1|1690.1|1707.3|1697.3|1696.8|1686.8|0
1658771100000|2022-07-25 17:45:00|1700.4|1690.4|1703.4|1693.4|1704.8|1694.8|1696.5|1686.5|0
1658771400000|2022-07-25 17:50:00|1704.7|1694.7|1714.1|1704.1|1718.8|1708.8|1703.8|1693.8|0
1658771700000|2022-07-25 17:55:00|1714.2|1704.2|1718.6|1708.6|1718.6|1708.6|1711.8|1701.8|0
1658772000000|2022-07-25 18:00:00|1719.6|1709.6|1729.2|1719.2|1729.2|1719.2|1717.9|1707.9|0
1658772300000|2022-07-25 18:05:00|1729.6|1719.6|1724.6|1714.6|1731.5|1721.5|1716.9|1706.9|0
1658772600000|2022-07-25 18:10:00|1724.3|1714.3|1718.4|1708.4|1725.3|1715.3|1715.6|1705.6|0
1658772900000|2022-07-25 18:15:00|1719.2|1709.2|1729.2|1719.2|1732.9|1722.9|1718|1708|0
1658773200000|2022-07-25 18:20:00|1729.9|1719.9|1724.2|1714.2|1736.7|1726.7|1720.8|1710.8|0
1658773500000|2022-07-25 18:25:00|1724.3|1714.3|1728.1|1718.1|1732.7|1722.7|1720.7|1710.7|0
1658773800000|2022-07-25 18:30:00|1728|1718|1725.2|1715.2|1735.3|1725.3|1720.3|1710.3|0
1658774100000|2022-07-25 18:35:00|1724.5|1714.5|1720.3|1710.3|1726.2|1716.2|1713.1|1703.1|0
1658774400000|2022-07-25 18:40:00|1720.4|1710.4|1716.6|1706.6|1720.5|1710.5|1711.5|1701.5|0
1658774700000|2022-07-25 18:45:00|1715.1|1705.1|1735.3|1725.3|1743.3|1733.3|1715.1|1705.1|0
1658775000000|2022-07-25 18:50:00|1735.5|1725.5|1739.8|1729.8|1743.5|1733.5|1730.6|1720.6|0
1658775300000|2022-07-25 18:55:00|1738.4|1728.4|1749.2|1739.2|1752.5|1742.5|1731|1721|0
1658775600000|2022-07-25 19:00:00|1748.4|1738.4|1761.7|1751.7|1764.2|1754.2|1735.1|1725.1|0
1658775900000|2022-07-25 19:05:00|1764.5|1754.5|1760.4|1750.4|1769.9|1759.9|1757.2|1747.2|0
1658776200000|2022-07-25 19:10:00|1758.8|1748.8|1760|1750|1767.1|1757.1|1754.8|1744.8|0
1658776500000|2022-07-25 19:15:00|1759.8|1749.8|1755.3|1745.3|1767.1|1757.1|1751|1741|0
1658776800000|2022-07-25 19:20:00|1757.4|1747.4|1742.1|1732.1|1757.4|1747.4|1741.4|1731.4|0
1658777100000|2022-07-25 19:25:00|1742|1732|1758.8|1748.8|1758.8|1748.8|1737.9|1727.9|0
1658777400000|2022-07-25 19:30:00|1758.3|1748.3|1763.6|1753.6|1765.3|1755.3|1750|1740|0
1658777700000|2022-07-25 19:35:00|1760.6|1750.6|1742.4|1732.4|1763.2|1753.2|1740.8|1730.8|0
1658778000000|2022-07-25 19:40:00|1742.1|1732.1|1739.8|1729.8|1747.5|1737.5|1735.1|1725.1|0
1658778300000|2022-07-25 19:45:00|1740.7|1730.7|1731.3|1721.3|1742.5|1732.5|1728.8|1718.8|0
1658778600000|2022-07-25 19:50:00|1729.5|1719.5|1703.4|1693.4|1730.5|1720.5|1703|1693|0
1658778900000|2022-07-25 19:55:00|1704.2|1694.2|1690.1|1680.1|1704.2|1694.2|1684.9|1674.9|0
1658779200000|2022-07-25 20:00:00|1680.6|1670.6|1671.4|1661.4|1682.7|1672.7|1667.7|1657.7|0
1658779500000|2022-07-25 20:05:00|1673.6|1663.6|1673.6|1663.6|1676.7|1666.7|1672.2|1662.2|0
1658779800000|2022-07-25 20:10:00|1673.3|1663.3|1675.9|1665.9|1679|1669|1671.1|1661.1|0
1658842500000|2022-07-26 13:35:00|1805.9|1795.9|1794.3|1784.3|1815.5|1805.5|1788.7|1778.7|0
1658842800000|2022-07-26 13:40:00|1794.5|1784.5|1809.4|1799.4|1812.8|1802.8|1783|1773|0
1658843100000|2022-07-26 13:45:00|1810.3|1800.3|1822.5|1812.5|1835.8|1825.8|1810.3|1800.3|0
1658843400000|2022-07-26 13:50:00|1821.4|1811.4|1802.2|1792.2|1821.4|1811.4|1791.5|1781.5|0
1658843700000|2022-07-26 13:55:00|1799.4|1789.4|1799.8|1789.8|1805.7|1795.7|1783.4|1773.4|0
1658844000000|2022-07-26 14:00:00|1798.8|1788.8|1784.6|1774.6|1826.6|1816.6|1779.3|1769.3|0
1658844300000|2022-07-26 14:05:00|1783.9|1773.9|1796.1|1786.1|1797.7|1787.7|1778.1|1768.1|0
1658844600000|2022-07-26 14:10:00|1796.2|1786.2|1815.6|1805.6|1822|1812|1785.2|1775.2|0
1658844900000|2022-07-26 14:15:00|1815.9|1805.9|1826|1816|1833.3|1823.3|1809.2|1799.2|0
1658845200000|2022-07-26 14:20:00|1826.3|1816.3|1842.2|1832.2|1845.6|1835.6|1822|1812|0
1658845500000|2022-07-26 14:25:00|1843.4|1833.4|1845|1835|1850.7|1840.7|1835.9|1825.9|0
1658845800000|2022-07-26 14:30:00|1844.7|1834.7|1862.2|1852.2|1867.9|1857.9|1844.7|1834.7|0
1658846100000|2022-07-26 14:35:00|1861.5|1851.5|1859.8|1849.8|1870.9|1860.9|1854.9|1844.9|0
1658846400000|2022-07-26 14:40:00|1861.7|1851.7|1861.7|1851.7|1867.6|1857.6|1850.9|1840.9|0
1658846700000|2022-07-26 14:45:00|1860.5|1850.5|1850.6|1840.6|1860.5|1850.5|1846|1836|0
1658847000000|2022-07-26 14:50:00|1850.9|1840.9|1857.2|1847.2|1858.2|1848.2|1842.5|1832.5|0
1658847300000|2022-07-26 14:55:00|1860.4|1850.4|1838.3|1828.3|1862.2|1852.2|1837.3|1827.3|0
1658847600000|2022-07-26 15:00:00|1838.7|1828.7|1856.5|1846.5|1856.5|1846.5|1831.7|1821.7|0
1658847900000|2022-07-26 15:05:00|1856.2|1846.2|1865.8|1855.8|1876.2|1866.2|1856.2|1846.2|0
1658848200000|2022-07-26 15:10:00|1865.4|1855.4|1852.2|1842.2|1866.4|1856.4|1849.5|1839.5|0
1658848500000|2022-07-26 15:15:00|1852.5|1842.5|1854.2|1844.2|1857.8|1847.8|1844.6|1834.6|0
1658848800000|2022-07-26 15:20:00|1855.3|1845.3|1867.1|1857.1|1869.4|1859.4|1852.8|1842.8|0
1658849100000|2022-07-26 15:25:00|1867.5|1857.5|1883.7|1873.7|1887.1|1877.1|1865.5|1855.5|0
1658849400000|2022-07-26 15:30:00|1885.8|1875.8|1883.5|1873.5|1896.7|1886.7|1882.8|1872.8|0
1658849700000|2022-07-26 15:35:00|1884.4|1874.4|1896.7|1886.7|1901.5|1891.5|1881.6|1871.6|0
1658850000000|2022-07-26 15:40:00|1898.1|1888.1|1890.8|1880.8|1900.5|1890.5|1886.1|1876.1|0
1658850300000|2022-07-26 15:45:00|1892.2|1882.2|1900.2|1890.2|1900.7|1890.7|1887.7|1877.7|0
1658850600000|2022-07-26 15:50:00|1900.9|1890.9|1915.5|1905.5|1920.6|1910.6|1893.4|1883.4|0
1658850900000|2022-07-26 15:55:00|1914|1904|1917|1907|1919|1909|1905.4|1895.4|0
1658851200000|2022-07-26 16:00:00|1916.7|1906.7|1905.6|1895.6|1923.4|1913.4|1905.6|1895.6|0
1658851500000|2022-07-26 16:05:00|1905.9|1895.9|1909.9|1899.9|1918|1908|1902.8|1892.8|0
1658851800000|2022-07-26 16:10:00|1909.8|1899.8|1912.2|1902.2|1919.8|1909.8|1908.2|1898.2|0
1658852100000|2022-07-26 16:15:00|1911|1901|1907.7|1897.7|1911|1901|1900.4|1890.4|0
1658852400000|2022-07-26 16:20:00|1908.5|1898.5|1903.3|1893.3|1915.5|1905.5|1900|1890|0
1658852700000|2022-07-26 16:25:00|1902.8|1892.8|1896.9|1886.9|1911.3|1901.3|1894.8|1884.8|0
1658853000000|2022-07-26 16:30:00|1896|1886|1885.9|1875.9|1897.1|1887.1|1885.9|1875.9|0
1658853300000|2022-07-26 16:35:00|1885.4|1875.4|1897.1|1887.1|1897.1|1887.1|1880.7|1870.7|0
1658853600000|2022-07-26 16:40:00|1898.1|1888.1|1911.1|1901.1|1911.5|1901.5|1898.1|1888.1|0
1658853900000|2022-07-26 16:45:00|1912|1902|1905.6|1895.6|1917.3|1907.3|1901.8|1891.8|0
1658854200000|2022-07-26 16:50:00|1905.4|1895.4|1893.8|1883.8|1906.1|1896.1|1893.8|1883.8|0
1658854500000|2022-07-26 16:55:00|1894.3|1884.3|1891.8|1881.8|1895.9|1885.9|1886.5|1876.5|0
1658854800000|2022-07-26 17:00:00|1891.9|1881.9|1880|1870|1897.7|1887.7|1879|1869|0
1658855100000|2022-07-26 17:05:00|1879.3|1869.3|1875.7|1865.7|1887.7|1877.7|1875.5|1865.5|0
1658855400000|2022-07-26 17:10:00|1874.1|1864.1|1884.2|1874.2|1885.1|1875.1|1868.7|1858.7|0
1658855700000|2022-07-26 17:15:00|1883.3|1873.3|1893.4|1883.4|1895.6|1885.6|1883.3|1873.3|0
1658856000000|2022-07-26 17:20:00|1893.2|1883.2|1883.5|1873.5|1893.9|1883.9|1874.7|1864.7|0
1658856300000|2022-07-26 17:25:00|1885.1|1875.1|1876|1866|1888.4|1878.4|1872.7|1862.7|0
1658856600000|2022-07-26 17:30:00|1875.7|1865.7|1896.4|1886.4|1899|1889|1871.2|1861.2|0
1658856900000|2022-07-26 17:35:00|1897.5|1887.5|1901.4|1891.4|1903.1|1893.1|1890.8|1880.8|0
1658857200000|2022-07-26 17:40:00|1901.9|1891.9|1894.8|1884.8|1904.2|1894.2|1892.9|1882.9|0
1658857500000|2022-07-26 17:45:00|1893.8|1883.8|1906.8|1896.8|1908.6|1898.6|1893.8|1883.8|0
1658857800000|2022-07-26 17:50:00|1906.6|1896.6|1903.3|1893.3|1910.8|1900.8|1899.6|1889.6|0
1658858100000|2022-07-26 17:55:00|1903.2|1893.2|1910.1|1900.1|1910.1|1900.1|1899|1889|0
1658858400000|2022-07-26 18:00:00|1909.3|1899.3|1883.7|1873.7|1909.4|1899.4|1881.1|1871.1|0
1658858700000|2022-07-26 18:05:00|1885.3|1875.3|1903.6|1893.6|1905.6|1895.6|1870|1860|0
1658859000000|2022-07-26 18:10:00|1903.4|1893.4|1900.4|1890.4|1906.8|1896.8|1894.3|1884.3|0
1658859300000|2022-07-26 18:15:00|1901.8|1891.8|1917|1907|1921|1911|1901|1891|0
1658859600000|2022-07-26 18:20:00|1917.4|1907.4|1916|1906|1923.7|1913.7|1912.7|1902.7|0
1658859900000|2022-07-26 18:25:00|1916.5|1906.5|1933.5|1923.5|1934.8|1924.8|1915.3|1905.3|0
1658860200000|2022-07-26 18:30:00|1933.2|1923.2|1936.8|1926.8|1941.3|1931.3|1933.2|1923.2|0
1658860500000|2022-07-26 18:35:00|1937.1|1927.1|1940.9|1930.9|1941|1931|1930.2|1920.2|0
1658860800000|2022-07-26 18:40:00|1941.2|1931.2|1932.4|1922.4|1941.3|1931.3|1931.9|1921.9|0
1658861100000|2022-07-26 18:45:00|1934.7|1924.7|1937.4|1927.4|1937.8|1927.8|1927.8|1917.8|0
1658861400000|2022-07-26 18:50:00|1938.8|1928.8|1926.6|1916.6|1940.4|1930.4|1922.1|1912.1|0
1658861700000|2022-07-26 18:55:00|1927.8|1917.8|1923.1|1913.1|1932.3|1922.3|1921.2|1911.2|0
1658862000000|2022-07-26 19:00:00|1923.3|1913.3|1941.2|1931.2|1944.6|1934.6|1921|1911|0
1658862300000|2022-07-26 19:05:00|1940.9|1930.9|1946.8|1936.8|1951.3|1941.3|1939.2|1929.2|0
1658862600000|2022-07-26 19:10:00|1946.7|1936.7|1932.1|1922.1|1950.6|1940.6|1926.2|1916.2|0
1658862900000|2022-07-26 19:15:00|1931.1|1921.1|1929.6|1919.6|1932.3|1922.3|1923.3|1913.3|0
1658863200000|2022-07-26 19:20:00|1928.2|1918.2|1927.6|1917.6|1933.3|1923.3|1920.5|1910.5|0
1658863500000|2022-07-26 19:25:00|1928.4|1918.4|1929.2|1919.2|1937.5|1927.5|1927.8|1917.8|0
1658863800000|2022-07-26 19:30:00|1929|1919|1924.7|1914.7|1936.1|1926.1|1920.2|1910.2|0
1658864100000|2022-07-26 19:35:00|1924.5|1914.5|1916.4|1906.4|1932.8|1922.8|1915.4|1905.4|0
1658864400000|2022-07-26 19:40:00|1915.3|1905.3|1929.7|1919.7|1933.2|1923.2|1912.9|1902.9|0
1658864700000|2022-07-26 19:45:00|1928|1918|1933.1|1923.1|1942.7|1932.7|1925.2|1915.2|0
1658865000000|2022-07-26 19:50:00|1932|1922|1907.3|1897.3|1940|1930|1907.2|1897.2|0
1658865300000|2022-07-26 19:55:00|1906.7|1896.7|1917.7|1907.7|1926.5|1916.5|1897.8|1887.8|0
1658865600000|2022-07-26 20:00:00|1919.8|1909.8|1920.9|1910.9|1954.4|1944.4|1851|1841|0
1658865900000|2022-07-26 20:05:00|1922.7|1912.7|1871.5|1861.5|1923.4|1913.4|1869.3|1859.3|0
1658866200000|2022-07-26 20:10:00|1867|1857|1876.8|1866.8|1877.5|1867.5|1859.6|1849.6|0
1658928900000|2022-07-27 13:35:00|1741.6|1731.6|1694.3|1684.3|1744|1734|1692.8|1682.8|0
1658929200000|2022-07-27 13:40:00|1691.1|1681.1|1671.2|1661.2|1694.4|1684.4|1666.3|1656.3|0
1658929500000|2022-07-27 13:45:00|1667.3|1657.3|1649.8|1639.8|1670|1660|1644|1634|0
1658929800000|2022-07-27 13:50:00|1648.6|1638.6|1655.7|1645.7|1662.6|1652.6|1645.9|1635.9|0
1658930100000|2022-07-27 13:55:00|1658.7|1648.7|1655|1645|1660.3|1650.3|1647.5|1637.5|0
1658930400000|2022-07-27 14:00:00|1654.1|1644.1|1644.7|1634.7|1666.8|1656.8|1644.7|1634.7|0
1658930700000|2022-07-27 14:05:00|1642.8|1632.8|1649.3|1639.3|1651.8|1641.8|1627.1|1617.1|0
1658931000000|2022-07-27 14:10:00|1649|1639|1627.1|1617.1|1649|1639|1627|1617|0
1658931300000|2022-07-27 14:15:00|1627.4|1617.4|1617.5|1607.5|1628.4|1618.4|1610.7|1600.7|0
1658931600000|2022-07-27 14:20:00|1616.8|1606.8|1632.9|1622.9|1634.1|1624.1|1611.4|1601.4|0
1658931900000|2022-07-27 14:25:00|1632.2|1622.2|1633|1623|1641|1631|1629.3|1619.3|0
1658932200000|2022-07-27 14:30:00|1631.5|1621.5|1647.7|1637.7|1650.3|1640.3|1627.6|1617.6|0
1658932500000|2022-07-27 14:35:00|1647.8|1637.8|1630.8|1620.8|1652|1642|1630.8|1620.8|0
1658932800000|2022-07-27 14:40:00|1629.5|1619.5|1643.1|1633.1|1649.9|1639.9|1626.5|1616.5|0
1658933100000|2022-07-27 14:45:00|1645.6|1635.6|1632.2|1622.2|1646.5|1636.5|1630.8|1620.8|0
1658933400000|2022-07-27 14:50:00|1633.8|1623.8|1621.2|1611.2|1636.8|1626.8|1620.6|1610.6|0
1658933700000|2022-07-27 14:55:00|1620.8|1610.8|1618.4|1608.4|1625.4|1615.4|1615.9|1605.9|0
1658934000000|2022-07-27 15:00:00|1617.3|1607.3|1611|1601|1618.3|1608.3|1597.9|1587.9|0
1658934300000|2022-07-27 15:05:00|1610.6|1600.6|1617.8|1607.8|1619.6|1609.6|1602|1592|0
1658934600000|2022-07-27 15:10:00|1617.7|1607.7|1613.9|1603.9|1619.2|1609.2|1612.2|1602.2|0
1658934900000|2022-07-27 15:15:00|1613.7|1603.7|1613.9|1603.9|1615.7|1605.7|1602.9|1592.9|0
1658935200000|2022-07-27 15:20:00|1613.7|1603.7|1630|1620|1630.4|1620.4|1609.8|1599.8|0
1658935500000|2022-07-27 15:25:00|1630.6|1620.6|1622.4|1612.4|1636.2|1626.2|1620.8|1610.8|0
1658935800000|2022-07-27 15:30:00|1622.6|1612.6|1613.4|1603.4|1622.6|1612.6|1606.4|1596.4|0
1658936100000|2022-07-27 15:35:00|1613.3|1603.3|1618|1608|1619.1|1609.1|1608.2|1598.2|0
1658936400000|2022-07-27 15:40:00|1617.8|1607.8|1615.8|1605.8|1618.9|1608.9|1605.8|1595.8|0
1658936700000|2022-07-27 15:45:00|1614.4|1604.4|1612.3|1602.3|1620.5|1610.5|1607.9|1597.9|0
1658937000000|2022-07-27 15:50:00|1611.4|1601.4|1613.1|1603.1|1618.4|1608.4|1602|1592|0
1658937300000|2022-07-27 15:55:00|1613|1603|1606.8|1596.8|1613.4|1603.4|1599.9|1589.9|0
1658937600000|2022-07-27 16:00:00|1606.7|1596.7|1600.8|1590.8|1614.1|1604.1|1598.1|1588.1|0
1658937900000|2022-07-27 16:05:00|1600.4|1590.4|1596.7|1586.7|1607|1597|1593.7|1583.7|0
1658938200000|2022-07-27 16:10:00|1597.4|1587.4|1589|1579|1605.2|1595.2|1588.5|1578.5|0
1658938500000|2022-07-27 16:15:00|1588.5|1578.5|1587.4|1577.4|1594.1|1584.1|1584.9|1574.9|0
1658938800000|2022-07-27 16:20:00|1588.1|1578.1|1584.4|1574.4|1592.4|1582.4|1583.1|1573.1|0
1658939100000|2022-07-27 16:25:00|1585.2|1575.2|1585|1575|1586.4|1576.4|1574.9|1564.9|0
1658939400000|2022-07-27 16:30:00|1584.2|1574.2|1586.3|1576.3|1590.8|1580.8|1584|1574|0
1658939700000|2022-07-27 16:35:00|1586.7|1576.7|1595.8|1585.8|1596.5|1586.5|1583.4|1573.4|0
1658940000000|2022-07-27 16:40:00|1596.7|1586.7|1600.8|1590.8|1602.8|1592.8|1590.5|1580.5|0
1658940300000|2022-07-27 16:45:00|1600.1|1590.1|1610.6|1600.6|1610.6|1600.6|1596.6|1586.6|0
1658940600000|2022-07-27 16:50:00|1610.4|1600.4|1604.4|1594.4|1611.1|1601.1|1599.9|1589.9|0
1658940900000|2022-07-27 16:55:00|1604.3|1594.3|1615.9|1605.9|1618.1|1608.1|1604.2|1594.2|0
1658941200000|2022-07-27 17:00:00|1616.5|1606.5|1617.7|1607.7|1624.3|1614.3|1611.7|1601.7|0
1658941500000|2022-07-27 17:05:00|1618.1|1608.1|1616.9|1606.9|1627.2|1617.2|1616.9|1606.9|0
1658941800000|2022-07-27 17:10:00|1616.8|1606.8|1606.7|1596.7|1617.3|1607.3|1606.7|1596.7|0
1658942100000|2022-07-27 17:15:00|1606.9|1596.9|1611.3|1601.3|1611.3|1601.3|1604.4|1594.4|0
1658942400000|2022-07-27 17:20:00|1610.6|1600.6|1607.8|1597.8|1612.2|1602.2|1604.9|1594.9|0
1658942700000|2022-07-27 17:25:00|1607.6|1597.6|1606.7|1596.7|1609.6|1599.6|1603.9|1593.9|0
1658943000000|2022-07-27 17:30:00|1605.5|1595.5|1603.7|1593.7|1611.5|1601.5|1596.6|1586.6|0
1658943300000|2022-07-27 17:35:00|1603.8|1593.8|1609.9|1599.9|1611.9|1601.9|1602.4|1592.4|0
1658943600000|2022-07-27 17:40:00|1610.1|1600.1|1617.6|1607.6|1618.3|1608.3|1604.6|1594.6|0
1658943900000|2022-07-27 17:45:00|1618.1|1608.1|1607.4|1597.4|1622|1612|1603|1593|0
1658944200000|2022-07-27 17:50:00|1607.6|1597.6|1606.2|1596.2|1616.1|1606.1|1606.2|1596.2|0
1658944500000|2022-07-27 17:55:00|1606.6|1596.6|1608.4|1598.4|1620.5|1610.5|1601.7|1591.7|0
1658944800000|2022-07-27 18:00:00|1608.2|1598.2|1583.3|1573.3|1619.6|1609.6|1561.7|1551.7|0
1658945100000|2022-07-27 18:05:00|1579.8|1569.8|1633.8|1623.8|1637.3|1627.3|1579.8|1569.8|0
1658945400000|2022-07-27 18:10:00|1635.4|1625.4|1614|1604|1635.4|1625.4|1597.7|1587.7|0
1658945700000|2022-07-27 18:15:00|1614.9|1604.9|1600|1590|1615.9|1605.9|1588.6|1578.6|0
1658946000000|2022-07-27 18:20:00|1598.9|1588.9|1609.7|1599.7|1611.1|1601.1|1593.6|1583.6|0
1658946300000|2022-07-27 18:25:00|1611.1|1601.1|1591.2|1581.2|1611.1|1601.1|1581|1571|0
1658946600000|2022-07-27 18:30:00|1591|1581|1621.7|1611.7|1628.9|1618.9|1581.7|1571.7|0
1658946900000|2022-07-27 18:35:00|1621.9|1611.9|1527.3|1517.3|1621.9|1611.9|1526.5|1516.5|0
1658947200000|2022-07-27 18:40:00|1526.7|1516.7|1472.2|1462.2|1526.7|1516.7|1470.9|1460.9|0
1658947500000|2022-07-27 18:45:00|1468.9|1458.9|1481.3|1471.3|1486|1476|1459.9|1449.9|0
1658947800000|2022-07-27 18:50:00|1482.2|1472.2|1461.6|1451.6|1494|1484|1450.5|1440.5|0
1658948100000|2022-07-27 18:55:00|1459.8|1449.8|1476.6|1466.6|1490.6|1480.6|1451.4|1441.4|0
1658948400000|2022-07-27 19:00:00|1478.2|1468.2|1444.4|1434.4|1489.9|1479.9|1444.4|1434.4|0
1658948700000|2022-07-27 19:05:00|1443.8|1433.8|1447.6|1437.6|1458.9|1448.9|1437.7|1427.7|0
1658949000000|2022-07-27 19:10:00|1447.1|1437.1|1457|1447|1463|1453|1439.4|1429.4|0
1658949300000|2022-07-27 19:15:00|1456.9|1446.9|1455.1|1445.1|1463|1453|1439.8|1429.8|0
1658949600000|2022-07-27 19:20:00|1452.7|1442.7|1431.2|1421.2|1459.4|1449.4|1428.1|1418.1|0
1658949900000|2022-07-27 19:25:00|1432.3|1422.3|1385.7|1375.7|1432.3|1422.3|1385.7|1375.7|0
1658950200000|2022-07-27 19:30:00|1381.9|1371.9|1390.8|1380.8|1399.9|1389.9|1381.9|1371.9|0
1658950500000|2022-07-27 19:35:00|1391.2|1381.2|1415.6|1405.6|1416|1406|1389.8|1379.8|0
1658950800000|2022-07-27 19:40:00|1415.5|1405.5|1410.6|1400.6|1417.1|1407.1|1402.2|1392.2|0
1658951100000|2022-07-27 19:45:00|1409.8|1399.8|1421.7|1411.7|1422.3|1412.3|1405.7|1395.7|0
1658951400000|2022-07-27 19:50:00|1420.4|1410.4|1423.8|1413.8|1444|1434|1417.7|1407.7|0
1658951700000|2022-07-27 19:55:00|1422.9|1412.9|1445.2|1435.2|1446.4|1436.4|1418|1408|0
1658952000000|2022-07-27 20:00:00|1444.4|1434.4|1468.3|1458.3|1469.7|1459.7|1444.4|1434.4|0
1658952300000|2022-07-27 20:05:00|1469.9|1459.9|1496.8|1486.8|1517|1507|1468.2|1458.2|0
1658952600000|2022-07-27 20:10:00|1495.7|1485.7|1489.6|1479.6|1502.7|1492.7|1485.9|1475.9|0
1659015300000|2022-07-28 13:35:00|1439.5|1429.5|1474.8|1464.8|1474.8|1464.8|1428.8|1418.8|0
1659015600000|2022-07-28 13:40:00|1476.2|1466.2|1535.8|1525.8|1536.7|1526.7|1465.7|1455.7|0
1659015900000|2022-07-28 13:45:00|1533|1523|1551.2|1541.2|1573.5|1563.5|1533|1523|0
1659016200000|2022-07-28 13:50:00|1550.5|1540.5|1582.6|1572.6|1595.1|1585.1|1543.3|1533.3|0
1659016500000|2022-07-28 13:55:00|1583.1|1573.1|1564.9|1554.9|1584.1|1574.1|1557.6|1547.6|0
1659016800000|2022-07-28 14:00:00|1565.9|1555.9|1537.7|1527.7|1565.9|1555.9|1530.1|1520.1|0
1659017100000|2022-07-28 14:05:00|1536.4|1526.4|1569|1559|1579.4|1569.4|1530.9|1520.9|0
1659017400000|2022-07-28 14:10:00|1569.9|1559.9|1558.9|1548.9|1581.5|1571.5|1552.4|1542.4|0
1659017700000|2022-07-28 14:15:00|1559.9|1549.9|1553.9|1543.9|1565|1555|1541.2|1531.2|0
1659018000000|2022-07-28 14:20:00|1553.6|1543.6|1569.6|1559.6|1586.2|1576.2|1550.1|1540.1|0
1659018300000|2022-07-28 14:25:00|1571.2|1561.2|1573.5|1563.5|1595.4|1585.4|1559.5|1549.5|0
1659018600000|2022-07-28 14:30:00|1575.5|1565.5|1577|1567|1597.6|1587.6|1568.5|1558.5|0
1659018900000|2022-07-28 14:35:00|1579.1|1569.1|1548.6|1538.6|1579.1|1569.1|1537.8|1527.8|0
1659019200000|2022-07-28 14:40:00|1549.1|1539.1|1554.3|1544.3|1568.6|1558.6|1539.7|1529.7|0
1659019500000|2022-07-28 14:45:00|1552.7|1542.7|1513|1503|1557|1547|1512.3|1502.3|0
1659019800000|2022-07-28 14:50:00|1512.9|1502.9|1511.6|1501.6|1517.5|1507.5|1502.8|1492.8|0
1659020100000|2022-07-28 14:55:00|1510.5|1500.5|1483.6|1473.6|1513.8|1503.8|1482.6|1472.6|0
1659020400000|2022-07-28 15:00:00|1482.5|1472.5|1459.6|1449.6|1485.4|1475.4|1452|1442|0
1659020700000|2022-07-28 15:05:00|1457.9|1447.9|1449.9|1439.9|1458.7|1448.7|1435.5|1425.5|0
1659021000000|2022-07-28 15:10:00|1448.9|1438.9|1442.1|1432.1|1462.2|1452.2|1440.6|1430.6|0
1659021300000|2022-07-28 15:15:00|1441.2|1431.2|1453.1|1443.1|1455.6|1445.6|1434.2|1424.2|0
1659021600000|2022-07-28 15:20:00|1452.1|1442.1|1421.6|1411.6|1459.2|1449.2|1418.4|1408.4|0
1659021900000|2022-07-28 15:25:00|1420.2|1410.2|1403.1|1393.1|1420.7|1410.7|1403.1|1393.1|0
1659022200000|2022-07-28 15:30:00|1401.4|1391.4|1412.5|1402.5|1420.2|1410.2|1399.9|1389.9|0
1659022500000|2022-07-28 15:35:00|1412.3|1402.3|1412.3|1402.3|1423.3|1413.3|1408.4|1398.4|0
1659022800000|2022-07-28 15:40:00|1413.2|1403.2|1393.6|1383.6|1418.4|1408.4|1393.5|1383.5|0
1659023100000|2022-07-28 15:45:00|1392.5|1382.5|1400.2|1390.2|1413.5|1403.5|1387.1|1377.1|0
1659023400000|2022-07-28 15:50:00|1398.8|1388.8|1389|1379|1398.8|1388.8|1380.1|1370.1|0
1659023700000|2022-07-28 15:55:00|1390.7|1380.7|1405.7|1395.7|1406.5|1396.5|1387.9|1377.9|0
1659024000000|2022-07-28 16:00:00|1404.6|1394.6|1399.5|1389.5|1406.6|1396.6|1397.9|1387.9|0
1659024300000|2022-07-28 16:05:00|1399.4|1389.4|1410.3|1400.3|1412.4|1402.4|1398.1|1388.1|0
1659024600000|2022-07-28 16:10:00|1409.8|1399.8|1408.3|1398.3|1411.5|1401.5|1401.6|1391.6|0
1659024900000|2022-07-28 16:15:00|1409|1399|1425|1415|1427.2|1417.2|1407|1397|0
1659025200000|2022-07-28 16:20:00|1425.4|1415.4|1405.1|1395.1|1430.9|1420.9|1405.1|1395.1|0
1659025500000|2022-07-28 16:25:00|1404.4|1394.4|1402|1392|1412.3|1402.3|1398.9|1388.9|0
1659025800000|2022-07-28 16:30:00|1401.8|1391.8|1406.1|1396.1|1413.8|1403.8|1393|1383|0
1659026100000|2022-07-28 16:35:00|1405.7|1395.7|1403.5|1393.5|1409.8|1399.8|1400.1|1390.1|0
1659026400000|2022-07-28 16:40:00|1403.2|1393.2|1407.6|1397.6|1412|1402|1403.2|1393.2|0
1659026700000|2022-07-28 16:45:00|1407.9|1397.9|1411.8|1401.8|1413.7|1403.7|1399.3|1389.3|0
1659027000000|2022-07-28 16:50:00|1412.7|1402.7|1401.9|1391.9|1422.1|1412.1|1401.9|1391.9|0
1659027300000|2022-07-28 16:55:00|1401.7|1391.7|1423.5|1413.5|1423.5|1413.5|1401.7|1391.7|0
1659027600000|2022-07-28 17:00:00|1423.8|1413.8|1431.3|1421.3|1440.6|1430.6|1418.7|1408.7|0
1659027900000|2022-07-28 17:05:00|1431|1421|1421.8|1411.8|1437.5|1427.5|1419.5|1409.5|0
1659028200000|2022-07-28 17:10:00|1421|1411|1407.8|1397.8|1423.8|1413.8|1405.8|1395.8|0
1659028500000|2022-07-28 17:15:00|1408.1|1398.1|1404|1394|1413.7|1403.7|1404|1394|0
1659028800000|2022-07-28 17:20:00|1404.1|1394.1|1392.8|1382.8|1405.6|1395.6|1386.8|1376.8|0
1659029100000|2022-07-28 17:25:00|1391.8|1381.8|1386|1376|1392.6|1382.6|1384.1|1374.1|0
1659029400000|2022-07-28 17:30:00|1385.7|1375.7|1378|1368|1387.6|1377.6|1377.3|1367.3|0
1659029700000|2022-07-28 17:35:00|1377.4|1367.4|1362.9|1352.9|1378.5|1368.5|1354.7|1344.7|0
1659030000000|2022-07-28 17:40:00|1362.4|1352.4|1349.7|1339.7|1362.6|1352.6|1340.6|1330.6|0
1659030300000|2022-07-28 17:45:00|1349.6|1339.6|1346.2|1336.2|1355.8|1345.8|1343.5|1333.5|0
1659030600000|2022-07-28 17:50:00|1346.9|1336.9|1350.6|1340.6|1355.1|1345.1|1343.9|1333.9|0
1659030900000|2022-07-28 17:55:00|1350.1|1340.1|1345.4|1335.4|1351.2|1341.2|1339.1|1329.1|0
1659031200000|2022-07-28 18:00:00|1346.5|1336.5|1358.3|1348.3|1360.4|1350.4|1345.8|1335.8|0
1659031500000|2022-07-28 18:05:00|1358.6|1348.6|1368.7|1358.7|1376.3|1366.3|1358.1|1348.1|0
1659031800000|2022-07-28 18:10:00|1368|1358|1373.5|1363.5|1377.6|1367.6|1363.7|1353.7|0
1659032100000|2022-07-28 18:15:00|1372.9|1362.9|1366.2|1356.2|1373.9|1363.9|1362|1352|0
1659032400000|2022-07-28 18:20:00|1367|1357|1365|1355|1374.8|1364.8|1363.9|1353.9|0
1659032700000|2022-07-28 18:25:00|1364.8|1354.8|1365.7|1355.7|1369.8|1359.8|1361.3|1351.3|0
1659033000000|2022-07-28 18:30:00|1365.2|1355.2|1361.7|1351.7|1372.7|1362.7|1358.5|1348.5|0
1659033300000|2022-07-28 18:35:00|1361|1351|1357.8|1347.8|1366.3|1356.3|1357.5|1347.5|0
1659033600000|2022-07-28 18:40:00|1357.2|1347.2|1351.8|1341.8|1359.1|1349.1|1348.7|1338.7|0
1659033900000|2022-07-28 18:45:00|1351.3|1341.3|1346.4|1336.4|1355.3|1345.3|1346.4|1336.4|0
1659034200000|2022-07-28 18:50:00|1346.6|1336.6|1337.7|1327.7|1353.3|1343.3|1337.1|1327.1|0
1659034500000|2022-07-28 18:55:00|1337.5|1327.5|1339.1|1329.1|1348.5|1338.5|1336|1326|0
1659034800000|2022-07-28 19:00:00|1337.5|1327.5|1328.9|1318.9|1344.4|1334.4|1325.7|1315.7|0
1659035100000|2022-07-28 19:05:00|1328|1318|1335.8|1325.8|1342.3|1332.3|1316.4|1306.4|0
1659035400000|2022-07-28 19:10:00|1336|1326|1335.8|1325.8|1346.4|1336.4|1334|1324|0
1659035700000|2022-07-28 19:15:00|1334.5|1324.5|1336.6|1326.6|1347.4|1337.4|1334|1324|0
1659036000000|2022-07-28 19:20:00|1336.4|1326.4|1330.8|1320.8|1337.9|1327.9|1325.6|1315.6|0
1659036300000|2022-07-28 19:25:00|1329.9|1319.9|1330.1|1320.1|1338.7|1328.7|1328.6|1318.6|0
1659036600000|2022-07-28 19:30:00|1330.6|1320.6|1337.8|1327.8|1338.7|1328.7|1329.8|1319.8|0
1659036900000|2022-07-28 19:35:00|1338|1328|1351.6|1341.6|1359.3|1349.3|1336.1|1326.1|0
1659037200000|2022-07-28 19:40:00|1352|1342|1354.2|1344.2|1363.7|1353.7|1350.7|1340.7|0
1659037500000|2022-07-28 19:45:00|1354.7|1344.7|1346.3|1336.3|1362.4|1352.4|1345|1335|0
1659037800000|2022-07-28 19:50:00|1340.6|1330.6|1348.3|1338.3|1351.1|1341.1|1336.4|1326.4|0
1659038100000|2022-07-28 19:55:00|1349.4|1339.4|1345|1333|1359.8|1349.8|1337.4|1327.4|0
1659038400000|2022-07-28 20:00:00|1343.1|1331.1|1274.5|1262.5|1346.2|1334.2|1257.1|1245.1|0
1659038700000|2022-07-28 20:05:00|1273.1|1261.1|1278.5|1268.5|1281.8|1271.8|1264.9|1252.9|0
1659039000000|2022-07-28 20:10:00|1278.6|1268.6|1284.2|1274.2|1288.9|1278.9|1276.2|1266.2|0
1659015300000|2022-07-28 13:35:00|1439.5|1429.5|1474.8|1464.8|1474.8|1464.8|1428.8|1418.8|0
1659015600000|2022-07-28 13:40:00|1476.2|1466.2|1535.8|1525.8|1536.7|1526.7|1465.7|1455.7|0
1659015900000|2022-07-28 13:45:00|1533|1523|1551.2|1541.2|1573.5|1563.5|1533|1523|0
1659016200000|2022-07-28 13:50:00|1550.5|1540.5|1582.6|1572.6|1595.1|1585.1|1543.3|1533.3|0
1659016500000|2022-07-28 13:55:00|1583.1|1573.1|1564.9|1554.9|1584.1|1574.1|1557.6|1547.6|0
1659016800000|2022-07-28 14:00:00|1565.9|1555.9|1537.7|1527.7|1565.9|1555.9|1530.1|1520.1|0
1659017100000|2022-07-28 14:05:00|1536.4|1526.4|1569|1559|1579.4|1569.4|1530.9|1520.9|0
1659017400000|2022-07-28 14:10:00|1569.9|1559.9|1558.9|1548.9|1581.5|1571.5|1552.4|1542.4|0
1659017700000|2022-07-28 14:15:00|1559.9|1549.9|1553.9|1543.9|1565|1555|1541.2|1531.2|0
1659018000000|2022-07-28 14:20:00|1553.6|1543.6|1569.6|1559.6|1586.2|1576.2|1550.1|1540.1|0
1659018300000|2022-07-28 14:25:00|1571.2|1561.2|1573.5|1563.5|1595.4|1585.4|1559.5|1549.5|0
1659018600000|2022-07-28 14:30:00|1575.5|1565.5|1577|1567|1597.6|1587.6|1568.5|1558.5|0
1659018900000|2022-07-28 14:35:00|1579.1|1569.1|1548.6|1538.6|1579.1|1569.1|1537.8|1527.8|0
1659019200000|2022-07-28 14:40:00|1549.1|1539.1|1554.3|1544.3|1568.6|1558.6|1539.7|1529.7|0
1659019500000|2022-07-28 14:45:00|1552.7|1542.7|1513|1503|1557|1547|1512.3|1502.3|0
1659019800000|2022-07-28 14:50:00|1512.9|1502.9|1511.6|1501.6|1517.5|1507.5|1502.8|1492.8|0
1659020100000|2022-07-28 14:55:00|1510.5|1500.5|1483.6|1473.6|1513.8|1503.8|1482.6|1472.6|0
1659020400000|2022-07-28 15:00:00|1482.5|1472.5|1459.6|1449.6|1485.4|1475.4|1452|1442|0
1659020700000|2022-07-28 15:05:00|1457.9|1447.9|1449.9|1439.9|1458.7|1448.7|1435.5|1425.5|0
1659021000000|2022-07-28 15:10:00|1448.9|1438.9|1442.1|1432.1|1462.2|1452.2|1440.6|1430.6|0
1659021300000|2022-07-28 15:15:00|1441.2|1431.2|1453.1|1443.1|1455.6|1445.6|1434.2|1424.2|0
1659021600000|2022-07-28 15:20:00|1452.1|1442.1|1421.6|1411.6|1459.2|1449.2|1418.4|1408.4|0
1659021900000|2022-07-28 15:25:00|1420.2|1410.2|1403.1|1393.1|1420.7|1410.7|1403.1|1393.1|0
1659022200000|2022-07-28 15:30:00|1401.4|1391.4|1412.5|1402.5|1420.2|1410.2|1399.9|1389.9|0
1659022500000|2022-07-28 15:35:00|1412.3|1402.3|1412.3|1402.3|1423.3|1413.3|1408.4|1398.4|0
1659022800000|2022-07-28 15:40:00|1413.2|1403.2|1393.6|1383.6|1418.4|1408.4|1393.5|1383.5|0
1659023100000|2022-07-28 15:45:00|1392.5|1382.5|1400.2|1390.2|1413.5|1403.5|1387.1|1377.1|0
1659023400000|2022-07-28 15:50:00|1398.8|1388.8|1389|1379|1398.8|1388.8|1380.1|1370.1|0
1659023700000|2022-07-28 15:55:00|1390.7|1380.7|1405.7|1395.7|1406.5|1396.5|1387.9|1377.9|0
1659024000000|2022-07-28 16:00:00|1404.6|1394.6|1399.5|1389.5|1406.6|1396.6|1397.9|1387.9|0
1659024300000|2022-07-28 16:05:00|1399.4|1389.4|1410.3|1400.3|1412.4|1402.4|1398.1|1388.1|0
1659024600000|2022-07-28 16:10:00|1409.8|1399.8|1408.3|1398.3|1411.5|1401.5|1401.6|1391.6|0
1659024900000|2022-07-28 16:15:00|1409|1399|1425|1415|1427.2|1417.2|1407|1397|0
1659025200000|2022-07-28 16:20:00|1425.4|1415.4|1405.1|1395.1|1430.9|1420.9|1405.1|1395.1|0
1659025500000|2022-07-28 16:25:00|1404.4|1394.4|1402|1392|1412.3|1402.3|1398.9|1388.9|0
1659025800000|2022-07-28 16:30:00|1401.8|1391.8|1406.1|1396.1|1413.8|1403.8|1393|1383|0
1659026100000|2022-07-28 16:35:00|1405.7|1395.7|1403.5|1393.5|1409.8|1399.8|1400.1|1390.1|0
1659026400000|2022-07-28 16:40:00|1403.2|1393.2|1407.6|1397.6|1412|1402|1403.2|1393.2|0
1659026700000|2022-07-28 16:45:00|1407.9|1397.9|1411.8|1401.8|1413.7|1403.7|1399.3|1389.3|0
1659027000000|2022-07-28 16:50:00|1412.7|1402.7|1401.9|1391.9|1422.1|1412.1|1401.9|1391.9|0
1659027300000|2022-07-28 16:55:00|1401.7|1391.7|1423.5|1413.5|1423.5|1413.5|1401.7|1391.7|0
1659027600000|2022-07-28 17:00:00|1423.8|1413.8|1431.3|1421.3|1440.6|1430.6|1418.7|1408.7|0
1659027900000|2022-07-28 17:05:00|1431|1421|1421.8|1411.8|1437.5|1427.5|1419.5|1409.5|0
1659028200000|2022-07-28 17:10:00|1421|1411|1407.8|1397.8|1423.8|1413.8|1405.8|1395.8|0
1659028500000|2022-07-28 17:15:00|1408.1|1398.1|1404|1394|1413.7|1403.7|1404|1394|0
1659028800000|2022-07-28 17:20:00|1404.1|1394.1|1392.8|1382.8|1405.6|1395.6|1386.8|1376.8|0
1659029100000|2022-07-28 17:25:00|1391.8|1381.8|1386|1376|1392.6|1382.6|1384.1|1374.1|0
1659029400000|2022-07-28 17:30:00|1385.7|1375.7|1378|1368|1387.6|1377.6|1377.3|1367.3|0
1659029700000|2022-07-28 17:35:00|1377.4|1367.4|1362.9|1352.9|1378.5|1368.5|1354.7|1344.7|0
1659030000000|2022-07-28 17:40:00|1362.4|1352.4|1349.7|1339.7|1362.6|1352.6|1340.6|1330.6|0
1659030300000|2022-07-28 17:45:00|1349.6|1339.6|1346.2|1336.2|1355.8|1345.8|1343.5|1333.5|0
1659030600000|2022-07-28 17:50:00|1346.9|1336.9|1350.6|1340.6|1355.1|1345.1|1343.9|1333.9|0
1659030900000|2022-07-28 17:55:00|1350.1|1340.1|1345.4|1335.4|1351.2|1341.2|1339.1|1329.1|0
1659031200000|2022-07-28 18:00:00|1346.5|1336.5|1358.3|1348.3|1360.4|1350.4|1345.8|1335.8|0
1659031500000|2022-07-28 18:05:00|1358.6|1348.6|1368.7|1358.7|1376.3|1366.3|1358.1|1348.1|0
1659031800000|2022-07-28 18:10:00|1368|1358|1373.5|1363.5|1377.6|1367.6|1363.7|1353.7|0
1659032100000|2022-07-28 18:15:00|1372.9|1362.9|1366.2|1356.2|1373.9|1363.9|1362|1352|0
1659032400000|2022-07-28 18:20:00|1367|1357|1365|1355|1374.8|1364.8|1363.9|1353.9|0
1659032700000|2022-07-28 18:25:00|1364.8|1354.8|1365.7|1355.7|1369.8|1359.8|1361.3|1351.3|0
1659033000000|2022-07-28 18:30:00|1365.2|1355.2|1361.7|1351.7|1372.7|1362.7|1358.5|1348.5|0
1659033300000|2022-07-28 18:35:00|1361|1351|1357.8|1347.8|1366.3|1356.3|1357.5|1347.5|0
1659033600000|2022-07-28 18:40:00|1357.2|1347.2|1351.8|1341.8|1359.1|1349.1|1348.7|1338.7|0
1659033900000|2022-07-28 18:45:00|1351.3|1341.3|1346.4|1336.4|1355.3|1345.3|1346.4|1336.4|0
1659034200000|2022-07-28 18:50:00|1346.6|1336.6|1337.7|1327.7|1353.3|1343.3|1337.1|1327.1|0
1659034500000|2022-07-28 18:55:00|1337.5|1327.5|1339.1|1329.1|1348.5|1338.5|1336|1326|0
1659034800000|2022-07-28 19:00:00|1337.5|1327.5|1328.9|1318.9|1344.4|1334.4|1325.7|1315.7|0
1659035100000|2022-07-28 19:05:00|1328|1318|1335.8|1325.8|1342.3|1332.3|1316.4|1306.4|0
1659035400000|2022-07-28 19:10:00|1336|1326|1335.8|1325.8|1346.4|1336.4|1334|1324|0
1659035700000|2022-07-28 19:15:00|1334.5|1324.5|1336.6|1326.6|1347.4|1337.4|1334|1324|0
1659036000000|2022-07-28 19:20:00|1336.4|1326.4|1330.8|1320.8|1337.9|1327.9|1325.6|1315.6|0
1659036300000|2022-07-28 19:25:00|1329.9|1319.9|1330.1|1320.1|1338.7|1328.7|1328.6|1318.6|0
1659036600000|2022-07-28 19:30:00|1330.6|1320.6|1337.8|1327.8|1338.7|1328.7|1329.8|1319.8|0
1659036900000|2022-07-28 19:35:00|1338|1328|1351.6|1341.6|1359.3|1349.3|1336.1|1326.1|0
1659037200000|2022-07-28 19:40:00|1352|1342|1354.2|1344.2|1363.7|1353.7|1350.7|1340.7|0
1659037500000|2022-07-28 19:45:00|1354.7|1344.7|1346.3|1336.3|1362.4|1352.4|1345|1335|0
1659037800000|2022-07-28 19:50:00|1340.6|1330.6|1348.3|1338.3|1351.1|1341.1|1336.4|1326.4|0
1659038100000|2022-07-28 19:55:00|1349.4|1339.4|1345|1333|1359.8|1349.8|1337.4|1327.4|0
1659038400000|2022-07-28 20:00:00|1343.1|1331.1|1274.5|1262.5|1346.2|1334.2|1257.1|1245.1|0
1659038700000|2022-07-28 20:05:00|1273.1|1261.1|1278.5|1268.5|1281.8|1271.8|1264.9|1252.9|0
1659039000000|2022-07-28 20:10:00|1278.6|1268.6|1284.2|1274.2|1288.9|1278.9|1276.2|1266.2|0
1659101700000|2022-07-29 13:35:00|1301.1|1291.1|1277.2|1267.2|1322.4|1312.4|1274.4|1264.4|0
1659102000000|2022-07-29 13:40:00|1274.9|1264.9|1239.7|1229.7|1279.9|1269.9|1222.8|1212.8|0
1659102300000|2022-07-29 13:45:00|1241|1231|1223.2|1213.2|1241|1231|1211.4|1201.4|0
1659102600000|2022-07-29 13:50:00|1224.7|1214.7|1223.7|1213.7|1231.6|1221.6|1214.4|1204.4|0
1659102900000|2022-07-29 13:55:00|1222.3|1212.3|1221.4|1211.4|1230.6|1220.6|1205.2|1195.2|0
1659103200000|2022-07-29 14:00:00|1219.1|1209.1|1194|1184|1234|1224|1190.5|1180.5|0
1659103500000|2022-07-29 14:05:00|1195|1185|1199.3|1189.3|1201.3|1191.3|1179.3|1169.3|0
1659103800000|2022-07-29 14:10:00|1197.5|1187.5|1204.6|1194.6|1204.6|1194.6|1186.5|1176.5|0
1659104100000|2022-07-29 14:15:00|1203.2|1193.2|1200.9|1190.9|1215.1|1205.1|1195|1185|0
1659104400000|2022-07-29 14:20:00|1201.3|1191.3|1190.2|1180.2|1211|1201|1187.7|1177.7|0
1659104700000|2022-07-29 14:25:00|1189.6|1179.6|1177|1167|1193.5|1183.5|1165.4|1155.4|0
1659105000000|2022-07-29 14:30:00|1176.8|1166.8|1198.3|1188.3|1201.9|1191.9|1166.8|1156.8|0
1659105300000|2022-07-29 14:35:00|1200.1|1190.1|1181.5|1171.5|1203|1193|1180.5|1170.5|0
1659105600000|2022-07-29 14:40:00|1181|1171|1172.4|1162.4|1189.1|1179.1|1172|1162|0
1659105900000|2022-07-29 14:45:00|1173.9|1163.9|1182.4|1172.4|1183.9|1173.9|1166.6|1156.6|0
1659106200000|2022-07-29 14:50:00|1181.5|1171.5|1187.6|1177.6|1194.9|1184.9|1179.3|1169.3|0
1659106500000|2022-07-29 14:55:00|1187.7|1177.7|1221.2|1211.2|1223.1|1213.1|1183.1|1173.1|0
1659106800000|2022-07-29 15:00:00|1223|1213|1238.7|1228.7|1239.5|1229.5|1217.2|1207.2|0
1659107100000|2022-07-29 15:05:00|1239.1|1229.1|1229.1|1219.1|1239.5|1229.5|1220|1210|0
1659107400000|2022-07-29 15:10:00|1230.4|1220.4|1237.8|1227.8|1245.7|1235.7|1229.2|1219.2|0
1659107700000|2022-07-29 15:15:00|1236.3|1226.3|1232.3|1222.3|1252.7|1242.7|1232.1|1222.1|0
1659108000000|2022-07-29 15:20:00|1232.7|1222.7|1266.5|1256.5|1267|1257|1232.3|1222.3|0
1659108300000|2022-07-29 15:25:00|1266.3|1256.3|1271.2|1261.2|1280.5|1270.5|1261.9|1251.9|0
1659108600000|2022-07-29 15:30:00|1273.6|1263.6|1276.7|1266.7|1284.2|1274.2|1258.1|1248.1|0
1659108900000|2022-07-29 15:35:00|1276.9|1266.9|1251.9|1241.9|1276.9|1266.9|1250.6|1240.6|0
1659109200000|2022-07-29 15:40:00|1252.2|1242.2|1233.9|1223.9|1254.6|1244.6|1233.5|1223.5|0
1659109500000|2022-07-29 15:45:00|1233|1223|1237.1|1227.1|1237.5|1227.5|1228.4|1218.4|0
1659109800000|2022-07-29 15:50:00|1236.7|1226.7|1226.5|1216.5|1240.8|1230.8|1222.7|1212.7|0
1659110100000|2022-07-29 15:55:00|1225.6|1215.6|1224.6|1214.6|1230.8|1220.8|1219|1209|0
1659110400000|2022-07-29 16:00:00|1223.9|1213.9|1217.9|1207.9|1225.6|1215.6|1212|1202|0
1659110700000|2022-07-29 16:05:00|1219.4|1209.4|1236.8|1226.8|1241.9|1231.9|1218.1|1208.1|0
1659111000000|2022-07-29 16:10:00|1235.6|1225.6|1232.6|1222.6|1235.6|1225.6|1219.2|1209.2|0
1659111300000|2022-07-29 16:15:00|1231.7|1221.7|1218.1|1208.1|1232.2|1222.2|1211|1201|0
1659111600000|2022-07-29 16:20:00|1217.5|1207.5|1221.9|1211.9|1225.1|1215.1|1214.6|1204.6|0
1659111900000|2022-07-29 16:25:00|1221.7|1211.7|1220.8|1210.8|1227.7|1217.7|1216.8|1206.8|0
1659112200000|2022-07-29 16:30:00|1221.9|1211.9|1217.7|1207.7|1222.1|1212.1|1213.2|1203.2|0
1659112500000|2022-07-29 16:35:00|1218.5|1208.5|1210.7|1200.7|1232.3|1222.3|1208.9|1198.9|0
1659112800000|2022-07-29 16:40:00|1212.1|1202.1|1209.8|1199.8|1221.1|1211.1|1209.8|1199.8|0
1659113100000|2022-07-29 16:45:00|1210.8|1200.8|1202.4|1192.4|1216.1|1206.1|1198.1|1188.1|0
1659113400000|2022-07-29 16:50:00|1203.6|1193.6|1187.4|1177.4|1203.6|1193.6|1187.4|1177.4|0
1659113700000|2022-07-29 16:55:00|1186.5|1176.5|1190.2|1180.2|1193.2|1183.2|1185.2|1175.2|0
1659114000000|2022-07-29 17:00:00|1190.9|1180.9|1198.3|1188.3|1201.3|1191.3|1189.7|1179.7|0
1659114300000|2022-07-29 17:05:00|1197.7|1187.7|1191.6|1181.6|1200.3|1190.3|1190.6|1180.6|0
1659114600000|2022-07-29 17:10:00|1191|1181|1192.4|1182.4|1203.7|1193.7|1191|1181|0
1659114900000|2022-07-29 17:15:00|1192.8|1182.8|1189|1179|1194.3|1184.3|1185.5|1175.5|0
1659115200000|2022-07-29 17:20:00|1188|1178|1188.2|1178.2|1192.2|1182.2|1182.1|1172.1|0
1659115500000|2022-07-29 17:25:00|1188.6|1178.6|1197.8|1187.8|1200.3|1190.3|1187.2|1177.2|0
1659115800000|2022-07-29 17:30:00|1198.3|1188.3|1193.2|1183.2|1198.3|1188.3|1184.9|1174.9|0
1659116100000|2022-07-29 17:35:00|1193.6|1183.6|1184|1174|1197.2|1187.2|1184|1174|0
1659116400000|2022-07-29 17:40:00|1183.8|1173.8|1176.3|1166.3|1185.5|1175.5|1175.2|1165.2|0
1659116700000|2022-07-29 17:45:00|1176.1|1166.1|1167.9|1157.9|1177|1167|1164.8|1154.8|0
1659117000000|2022-07-29 17:50:00|1167.8|1157.8|1161.9|1151.9|1169.2|1159.2|1160.2|1150.2|0
1659117300000|2022-07-29 17:55:00|1160.8|1150.8|1167.1|1157.1|1169.4|1159.4|1155.8|1145.8|0
1659117600000|2022-07-29 18:00:00|1165.8|1155.8|1165.5|1155.5|1174.8|1164.8|1162.9|1152.9|0
1659117900000|2022-07-29 18:05:00|1165.6|1155.6|1153.6|1143.6|1165.6|1155.6|1152.9|1142.9|0
1659118200000|2022-07-29 18:10:00|1153.7|1143.7|1158.3|1148.3|1159.7|1149.7|1152|1142|0
1659118500000|2022-07-29 18:15:00|1158.1|1148.1|1148.3|1138.3|1162.5|1152.5|1148.3|1138.3|0
1659118800000|2022-07-29 18:20:00|1148.5|1138.5|1147.5|1137.5|1153.4|1143.4|1145.7|1135.7|0
1659119100000|2022-07-29 18:25:00|1147.2|1137.2|1144.2|1134.2|1153.6|1143.6|1143|1133|0
1659119400000|2022-07-29 18:30:00|1143.6|1133.6|1143.2|1133.2|1148.8|1138.8|1141.5|1131.5|0
1659119700000|2022-07-29 18:35:00|1142.8|1132.8|1140|1130|1144|1134|1129.7|1119.7|0
1659120000000|2022-07-29 18:40:00|1140.4|1130.4|1149.2|1139.2|1151.8|1141.8|1138.3|1128.3|0
1659120300000|2022-07-29 18:45:00|1150.6|1140.6|1145.9|1135.9|1151.4|1141.4|1141|1131|0
1659120600000|2022-07-29 18:50:00|1146.3|1136.3|1142.1|1132.1|1149.8|1139.8|1139.8|1129.8|0
1659120900000|2022-07-29 18:55:00|1142.5|1132.5|1139.4|1129.4|1148.5|1138.5|1138.1|1128.1|0
1659121200000|2022-07-29 19:00:00|1139.2|1129.2|1125.8|1115.8|1142.5|1132.5|1125.8|1115.8|0
1659121500000|2022-07-29 19:05:00|1126.6|1116.6|1138.8|1128.8|1139|1129|1126.6|1116.6|0
1659121800000|2022-07-29 19:10:00|1138.6|1128.6|1130.5|1120.5|1140.4|1130.4|1130.5|1120.5|0
1659122100000|2022-07-29 19:15:00|1130.1|1120.1|1130.9|1120.9|1139.4|1129.4|1129.5|1119.5|0
1659122400000|2022-07-29 19:20:00|1131.7|1121.7|1123.3|1113.3|1134.5|1124.5|1123.3|1113.3|0
1659122700000|2022-07-29 19:25:00|1122.3|1112.3|1113.5|1103.5|1122.9|1112.9|1112.6|1102.6|0
1659123000000|2022-07-29 19:30:00|1113.2|1103.2|1109.2|1099.2|1121.9|1111.9|1109.2|1099.2|0
1659123300000|2022-07-29 19:35:00|1108.6|1098.6|1113.3|1103.3|1113.9|1103.9|1105.3|1095.3|0
1659123600000|2022-07-29 19:40:00|1113.2|1103.2|1107.6|1097.6|1120.3|1110.3|1105.1|1095.1|0
1659123900000|2022-07-29 19:45:00|1109.2|1099.2|1104.6|1094.6|1109.8|1099.8|1102.5|1092.5|0
1659124200000|2022-07-29 19:50:00|1105.1|1095.1|1123.5|1113.5|1124.9|1114.9|1102.3|1092.3|0
1659124500000|2022-07-29 19:55:00|1122.3|1112.3|1129.9|1119.9|1133|1123|1121.2|1111.2|0
1659124800000|2022-07-29 20:00:00|1131|1121|1131.9|1121.9|1131.9|1121.9|1121.9|1111.9|0
1659125100000|2022-07-29 20:05:00|1132.9|1122.9|1134.8|1124.8|1135.2|1125.2|1126.6|1116.6|0
1659125400000|2022-07-29 20:10:00|1134.1|1124.1|1131.4|1121.4|1134.4|1124.4|1131.4|1121.4|0
1659360900000|2022-08-01 13:35:00|1207.2|1197.2|1175.8|1165.8|1207.2|1197.2|1169.2|1159.2|0
1659361200000|2022-08-01 13:40:00|1174.5|1164.5|1150.1|1140.1|1184.1|1174.1|1142.1|1132.1|0
1659361500000|2022-08-01 13:45:00|1150.6|1140.6|1147.6|1137.6|1162.8|1152.8|1136.9|1126.9|0
1659361800000|2022-08-01 13:50:00|1146.5|1136.5|1106.8|1096.8|1151.8|1141.8|1106.2|1096.2|0
1659362100000|2022-08-01 13:55:00|1107|1097|1119.7|1109.7|1120.5|1110.5|1093.8|1083.8|0
1659362400000|2022-08-01 14:00:00|1127.5|1117.5|1112|1102|1130.9|1120.9|1089.6|1079.6|0
1659362700000|2022-08-01 14:05:00|1110.9|1100.9|1077.7|1067.7|1110.9|1100.9|1071.9|1061.9|0
1659363000000|2022-08-01 14:10:00|1076.8|1066.8|1065.6|1055.6|1076.8|1066.8|1058.4|1048.4|0
1659363300000|2022-08-01 14:15:00|1064.7|1054.7|1100.2|1090.2|1100.2|1090.2|1063.7|1053.7|0
1659363600000|2022-08-01 14:20:00|1101.1|1091.1|1098.2|1088.2|1113.3|1103.3|1088.3|1078.3|0
1659363900000|2022-08-01 14:25:00|1099.8|1089.8|1120.8|1110.8|1133.2|1123.2|1098.2|1088.2|0
1659364200000|2022-08-01 14:30:00|1119.4|1109.4|1107.9|1097.9|1119.4|1109.4|1097.4|1087.4|0
1659364500000|2022-08-01 14:35:00|1107.1|1097.1|1086.4|1076.4|1114.5|1104.5|1084.4|1074.4|0
1659364800000|2022-08-01 14:40:00|1085.4|1075.4|1065.1|1055.1|1085.4|1075.4|1062.2|1052.2|0
1659365100000|2022-08-01 14:45:00|1064.3|1054.3|1048.9|1038.9|1067.8|1057.8|1042.8|1032.8|0
1659365400000|2022-08-01 14:50:00|1048.4|1038.4|1025.5|1015.5|1048.5|1038.5|1020.1|1010.1|0
1659365700000|2022-08-01 14:55:00|1027.5|1017.5|1035.4|1025.4|1039.7|1029.7|1025.8|1015.8|0
1659366000000|2022-08-01 15:00:00|1032.8|1022.8|1047|1037|1051.3|1041.3|1025.1|1015.1|0
1659366300000|2022-08-01 15:05:00|1047.1|1037.1|1058.1|1048.1|1064.3|1054.3|1046.1|1036.1|0
1659366600000|2022-08-01 15:10:00|1056.8|1046.8|1039.3|1029.3|1059.4|1049.4|1037.9|1027.9|0
1659366900000|2022-08-01 15:15:00|1038.2|1028.2|1075.8|1065.8|1075.8|1065.8|1038.2|1028.2|0
1659367200000|2022-08-01 15:20:00|1077.6|1067.6|1053|1043|1080.7|1070.7|1050.6|1040.6|0
1659367500000|2022-08-01 15:25:00|1051.8|1041.8|1048|1038|1059.4|1049.4|1041.9|1031.9|0
1659367800000|2022-08-01 15:30:00|1046|1036|1073.6|1063.6|1077.2|1067.2|1046|1036|0
1659368100000|2022-08-01 15:35:00|1073|1063|1065|1055|1079.8|1069.8|1064.6|1054.6|0
1659368400000|2022-08-01 15:40:00|1065.6|1055.6|1050.8|1040.8|1071|1061|1050.8|1040.8|0
1659368700000|2022-08-01 15:45:00|1051.2|1041.2|1035.3|1025.3|1055.6|1045.6|1035.3|1025.3|0
1659369000000|2022-08-01 15:50:00|1035.9|1025.9|1041.2|1031.2|1041.2|1031.2|1032.5|1022.5|0
1659369300000|2022-08-01 15:55:00|1041.6|1031.6|1043|1033|1046.6|1036.6|1032.9|1022.9|0
1659369600000|2022-08-01 16:00:00|1042.5|1032.5|1058.3|1048.3|1062.9|1052.9|1037.8|1027.8|0
1659369900000|2022-08-01 16:05:00|1057.3|1047.3|1064.8|1054.8|1065.7|1055.7|1052.3|1042.3|0
1659370200000|2022-08-01 16:10:00|1065.4|1055.4|1090.6|1080.6|1099.8|1089.8|1059.2|1049.2|0
1659370500000|2022-08-01 16:15:00|1091|1081|1085.7|1075.7|1095.1|1085.1|1080.1|1070.1|0
1659370800000|2022-08-01 16:20:00|1086.7|1076.7|1079.8|1069.8|1087.7|1077.7|1073|1063|0
1659371100000|2022-08-01 16:25:00|1080.5|1070.5|1077.4|1067.4|1082.2|1072.2|1073.3|1063.3|0
1659371400000|2022-08-01 16:30:00|1077.1|1067.1|1076.6|1066.6|1087.8|1077.8|1074.8|1064.8|0
1659371700000|2022-08-01 16:35:00|1076.2|1066.2|1090.9|1080.9|1094.6|1084.6|1074.4|1064.4|0
1659372000000|2022-08-01 16:40:00|1092|1082|1087.7|1077.7|1100.4|1090.4|1086.7|1076.7|0
1659372300000|2022-08-01 16:45:00|1087.5|1077.5|1090.6|1080.6|1096|1086|1074.8|1064.8|0
1659372600000|2022-08-01 16:50:00|1089.7|1079.7|1095.2|1085.2|1099.4|1089.4|1088.9|1078.9|0
1659372900000|2022-08-01 16:55:00|1095.4|1085.4|1096.4|1086.4|1110.4|1100.4|1092.3|1082.3|0
1659373200000|2022-08-01 17:00:00|1098.1|1088.1|1129.1|1119.1|1132.4|1122.4|1096.6|1086.6|0
1659373500000|2022-08-01 17:05:00|1128.3|1118.3|1111.8|1101.8|1134.6|1124.6|1108.1|1098.1|0
1659373800000|2022-08-01 17:10:00|1112.5|1102.5|1111|1101|1124.7|1114.7|1110|1100|0
1659374100000|2022-08-01 17:15:00|1108.8|1098.8|1140.4|1130.4|1141.6|1131.6|1104.6|1094.6|0
1659374400000|2022-08-01 17:20:00|1140.8|1130.8|1138|1128|1149.5|1139.5|1127.4|1117.4|0
1659374700000|2022-08-01 17:25:00|1137.5|1127.5|1154.2|1144.2|1156.5|1146.5|1135|1125|0
1659375000000|2022-08-01 17:30:00|1156.3|1146.3|1167.1|1157.1|1167.1|1157.1|1145.6|1135.6|0
1659375300000|2022-08-01 17:35:00|1166.9|1156.9|1160.3|1150.3|1170.7|1160.7|1156.9|1146.9|0
1659375600000|2022-08-01 17:40:00|1160|1150|1168.4|1158.4|1175.9|1165.9|1156.3|1146.3|0
1659375900000|2022-08-01 17:45:00|1169|1159|1171.9|1161.9|1189.1|1179.1|1168.9|1158.9|0
1659376200000|2022-08-01 17:50:00|1172|1162|1176|1166|1186.2|1176.2|1171.3|1161.3|0
1659376500000|2022-08-01 17:55:00|1177.3|1167.3|1159.4|1149.4|1183|1173|1158.8|1148.8|0
1659376800000|2022-08-01 18:00:00|1160.8|1150.8|1168.8|1158.8|1179.8|1169.8|1156.5|1146.5|0
1659377100000|2022-08-01 18:05:00|1169.4|1159.4|1165.4|1155.4|1175.6|1165.6|1157.6|1147.6|0
1659377400000|2022-08-01 18:10:00|1166.8|1156.8|1152.1|1142.1|1176.8|1166.8|1152.1|1142.1|0
1659377700000|2022-08-01 18:15:00|1150.6|1140.6|1158.6|1148.6|1165.5|1155.5|1139.2|1129.2|0
1659378000000|2022-08-01 18:20:00|1159.4|1149.4|1146.5|1136.5|1165|1155|1146.3|1136.3|0
1659378300000|2022-08-01 18:25:00|1147.2|1137.2|1154.3|1144.3|1160|1150|1145.1|1135.1|0
1659378600000|2022-08-01 18:30:00|1154.7|1144.7|1148.4|1138.4|1156.1|1146.1|1146.7|1136.7|0
1659378900000|2022-08-01 18:35:00|1147.7|1137.7|1141.3|1131.3|1147.9|1137.9|1139.4|1129.4|0
1659379200000|2022-08-01 18:40:00|1140.6|1130.6|1160.2|1150.2|1161.4|1151.4|1137.3|1127.3|0
1659379500000|2022-08-01 18:45:00|1159.2|1149.2|1153.4|1143.4|1165.2|1155.2|1150.4|1140.4|0
1659379800000|2022-08-01 18:50:00|1156.5|1146.5|1145.2|1135.2|1165.2|1155.2|1142.6|1132.6|0
1659380100000|2022-08-01 18:55:00|1143.8|1133.8|1122.6|1112.6|1144.8|1134.8|1114.7|1104.7|0
1659380400000|2022-08-01 19:00:00|1122.2|1112.2|1139.3|1129.3|1143.6|1133.6|1120.6|1110.6|0
1659380700000|2022-08-01 19:05:00|1139.1|1129.1|1125.6|1115.6|1143.8|1133.8|1123.5|1113.5|0
1659381000000|2022-08-01 19:10:00|1126.2|1116.2|1122.8|1112.8|1137.4|1127.4|1122.6|1112.6|0
1659381300000|2022-08-01 19:15:00|1122|1112|1128.2|1118.2|1129.9|1119.9|1113.1|1103.1|0
1659381600000|2022-08-01 19:20:00|1128.9|1118.9|1153.4|1143.4|1153.4|1143.4|1128.9|1118.9|0
1659381900000|2022-08-01 19:25:00|1153.6|1143.6|1155.1|1145.1|1160.9|1150.9|1151.3|1141.3|0
1659382200000|2022-08-01 19:30:00|1156.4|1146.4|1148.6|1138.6|1159.1|1149.1|1145.6|1135.6|0
1659382500000|2022-08-01 19:35:00|1149.4|1139.4|1145.7|1135.7|1154.6|1144.6|1144.9|1134.9|0
1659382800000|2022-08-01 19:40:00|1144.5|1134.5|1151.9|1141.9|1153.5|1143.5|1132.3|1122.3|0
1659383100000|2022-08-01 19:45:00|1151.6|1141.6|1138.2|1128.2|1154|1144|1132.4|1122.4|0
1659383400000|2022-08-01 19:50:00|1126.4|1116.4|1152.9|1142.9|1154|1144|1126.4|1116.4|0
1659383700000|2022-08-01 19:55:00|1154.3|1144.3|1144.1|1134.1|1155.5|1145.5|1140.4|1130.4|0
1659384000000|2022-08-01 20:00:00|1142.4|1132.4|1133.8|1123.8|1147.5|1137.5|1127.5|1117.5|0
1659384300000|2022-08-01 20:05:00|1133.7|1123.7|1135.1|1125.1|1136.9|1126.9|1131.5|1121.5|0
1659384600000|2022-08-01 20:10:00|1135|1125|1131.4|1121.4|1135|1125|1128.2|1118.2|0
1659447300000|2022-08-02 13:35:00|1189.2|1179.2|1171.6|1161.6|1208.8|1198.8|1170.8|1160.8|0
1659447600000|2022-08-02 13:40:00|1169.5|1159.5|1191.3|1181.3|1193.8|1183.8|1157|1147|0
1659447900000|2022-08-02 13:45:00|1189.2|1179.2|1179.9|1169.9|1194.2|1184.2|1147.3|1137.3|0
1659448200000|2022-08-02 13:50:00|1179.2|1169.2|1207.2|1197.2|1212.4|1202.4|1167.5|1157.5|0
1659448500000|2022-08-02 13:55:00|1206.8|1196.8|1184.8|1174.8|1219.6|1209.6|1171|1161|0
1659448800000|2022-08-02 14:00:00|1185.1|1175.1|1215.7|1205.7|1217.2|1207.2|1185.1|1175.1|0
1659449100000|2022-08-02 14:05:00|1214.2|1204.2|1232.9|1222.9|1232.9|1222.9|1195.6|1185.6|0
1659449400000|2022-08-02 14:10:00|1235.1|1225.1|1217.2|1207.2|1259.1|1249.1|1212.3|1202.3|0
1659449700000|2022-08-02 14:15:00|1216.2|1206.2|1203.5|1193.5|1222|1212|1199.4|1189.4|0
1659450000000|2022-08-02 14:20:00|1202.8|1192.8|1221.1|1211.1|1230|1220|1189.6|1179.6|0
1659450300000|2022-08-02 14:25:00|1221.3|1211.3|1189.8|1179.8|1227.8|1217.8|1189.8|1179.8|0
1659450600000|2022-08-02 14:30:00|1184.1|1174.1|1197.1|1187.1|1200.9|1190.9|1175.2|1165.2|0
1659450900000|2022-08-02 14:35:00|1198.5|1188.5|1190.7|1180.7|1211.3|1201.3|1185.7|1175.7|0
1659451200000|2022-08-02 14:40:00|1190.8|1180.8|1160.6|1150.6|1202.1|1192.1|1160.2|1150.2|0
1659451500000|2022-08-02 14:45:00|1156.7|1146.7|1154.3|1144.3|1177.2|1167.2|1153.3|1143.3|0
1659451800000|2022-08-02 14:50:00|1154.1|1144.1|1112.1|1102.1|1158.1|1148.1|1112.1|1102.1|0
1659452100000|2022-08-02 14:55:00|1114.3|1104.3|1137.3|1127.3|1142.1|1132.1|1113.3|1103.3|0
1659452400000|2022-08-02 15:00:00|1135.6|1125.6|1136.3|1126.3|1144.2|1134.2|1128.1|1118.1|0
1659452700000|2022-08-02 15:05:00|1135.7|1125.7|1144.8|1134.8|1149.1|1139.1|1132.4|1122.4|0
1659453000000|2022-08-02 15:10:00|1144.2|1134.2|1162.9|1152.9|1162.9|1152.9|1144.2|1134.2|0
1659453300000|2022-08-02 15:15:00|1162|1152|1156.5|1146.5|1166.2|1156.2|1148.3|1138.3|0
1659453600000|2022-08-02 15:20:00|1155.9|1145.9|1154.6|1144.6|1173.6|1163.6|1154.6|1144.6|0
1659453900000|2022-08-02 15:25:00|1158|1148|1140.2|1130.2|1158.1|1148.1|1135.8|1125.8|0
1659454200000|2022-08-02 15:30:00|1139.7|1129.7|1156.6|1146.6|1175.2|1165.2|1138|1128|0
1659454500000|2022-08-02 15:35:00|1157.5|1147.5|1131.7|1121.7|1157.5|1147.5|1129.4|1119.4|0
1659454800000|2022-08-02 15:40:00|1131.9|1121.9|1126.6|1116.6|1137.6|1127.6|1122.3|1112.3|0
1659455100000|2022-08-02 15:45:00|1126.4|1116.4|1123.1|1113.1|1135.5|1125.5|1122.5|1112.5|0
1659455400000|2022-08-02 15:50:00|1122.1|1112.1|1122.3|1112.3|1130.2|1120.2|1122|1112|0
1659455700000|2022-08-02 15:55:00|1123.3|1113.3|1127.6|1117.6|1133.6|1123.6|1115.9|1105.9|0
1659456000000|2022-08-02 16:00:00|1125.3|1115.3|1102.3|1092.3|1132.2|1122.2|1098|1088|0
1659456300000|2022-08-02 16:05:00|1104.9|1094.9|1107.9|1097.9|1110.3|1100.3|1102.4|1092.4|0
1659456600000|2022-08-02 16:10:00|1109.3|1099.3|1097.3|1087.3|1113.3|1103.3|1093.4|1083.4|0
1659456900000|2022-08-02 16:15:00|1096.2|1086.2|1056.3|1046.3|1097.6|1087.6|1056.3|1046.3|0
1659457200000|2022-08-02 16:20:00|1055.6|1045.6|1039.9|1029.9|1059.8|1049.8|1039.9|1029.9|0
1659457500000|2022-08-02 16:25:00|1039.3|1029.3|1039.5|1029.5|1046.4|1036.4|1036.4|1026.4|0
1659457800000|2022-08-02 16:30:00|1037.5|1027.5|1042.6|1032.6|1049.8|1039.8|1035.9|1025.9|0
1659458100000|2022-08-02 16:35:00|1042.2|1032.2|1031|1021|1048.6|1038.6|1030.7|1020.7|0
1659458400000|2022-08-02 16:40:00|1033.4|1023.4|1025.7|1015.7|1035.9|1025.9|1022.2|1012.2|0
1659458700000|2022-08-02 16:45:00|1025.9|1015.9|1031.5|1021.5|1038.7|1028.7|1025.9|1015.9|0
1659459000000|2022-08-02 16:50:00|1031.3|1021.3|1032.3|1022.3|1037.7|1027.7|1029.7|1019.7|0
1659459300000|2022-08-02 16:55:00|1032.8|1022.8|1039.6|1029.6|1042.6|1032.6|1031.5|1021.5|0
1659459600000|2022-08-02 17:00:00|1040.2|1030.2|1049.1|1039.1|1059.6|1049.6|1038.4|1028.4|0
1659459900000|2022-08-02 17:05:00|1049.5|1039.5|1052.2|1042.2|1064.6|1054.6|1048.2|1038.2|0
1659460200000|2022-08-02 17:10:00|1053.1|1043.1|1051.4|1041.4|1057.5|1047.5|1046.7|1036.7|0
1659460500000|2022-08-02 17:15:00|1051.8|1041.8|1056.5|1046.5|1056.5|1046.5|1047.5|1037.5|0
1659460800000|2022-08-02 17:20:00|1056.1|1046.1|1074|1064|1074.2|1064.2|1054.5|1044.5|0
1659461100000|2022-08-02 17:25:00|1073.7|1063.7|1107.6|1097.6|1113.1|1103.1|1071.3|1061.3|0
1659461400000|2022-08-02 17:30:00|1111.7|1101.7|1150.6|1140.6|1150.6|1140.6|1111.7|1101.7|0
1659461700000|2022-08-02 17:35:00|1152.1|1142.1|1170.8|1160.8|1177.4|1167.4|1142.9|1132.9|0
1659462000000|2022-08-02 17:40:00|1170|1160|1164|1154|1178.8|1168.8|1158.3|1148.3|0
1659462300000|2022-08-02 17:45:00|1165.1|1155.1|1178.9|1168.9|1186|1176|1160.4|1150.4|0
1659462600000|2022-08-02 17:50:00|1178.7|1168.7|1165.7|1155.7|1184.5|1174.5|1165.6|1155.6|0
1659462900000|2022-08-02 17:55:00|1167|1157|1162.2|1152.2|1171.3|1161.3|1160.7|1150.7|0
1659463200000|2022-08-02 18:00:00|1163|1153|1161.1|1151.1|1176.3|1166.3|1157.2|1147.2|0
1659463500000|2022-08-02 18:05:00|1161.2|1151.2|1130.2|1120.2|1164.5|1154.5|1128.6|1118.6|0
1659463800000|2022-08-02 18:10:00|1131.3|1121.3|1135.7|1125.7|1141.2|1131.2|1130.8|1120.8|0
1659464100000|2022-08-02 18:15:00|1135.5|1125.5|1140.2|1130.2|1147.9|1137.9|1134.9|1124.9|0
1659464400000|2022-08-02 18:20:00|1140.1|1130.1|1131.4|1121.4|1144.7|1134.7|1120.8|1110.8|0
1659464700000|2022-08-02 18:25:00|1130.7|1120.7|1124.6|1114.6|1131.1|1121.1|1120.6|1110.6|0
1659465000000|2022-08-02 18:30:00|1125.4|1115.4|1114|1104|1127.6|1117.6|1107.1|1097.1|0
1659465300000|2022-08-02 18:35:00|1114.6|1104.6|1125.4|1115.4|1129.8|1119.8|1113.4|1103.4|0
1659465600000|2022-08-02 18:40:00|1124.6|1114.6|1119.6|1109.6|1126.5|1116.5|1115.8|1105.8|0
1659465900000|2022-08-02 18:45:00|1119.2|1109.2|1118.2|1108.2|1143.5|1133.5|1116.1|1106.1|0
1659466200000|2022-08-02 18:50:00|1119.2|1109.2|1132|1122|1144.5|1134.5|1111.1|1101.1|0
1659466500000|2022-08-02 18:55:00|1133|1123|1140.7|1130.7|1150.7|1140.7|1130.9|1120.9|0
1659466800000|2022-08-02 19:00:00|1141.4|1131.4|1135.1|1125.1|1143.6|1133.6|1129|1119|0
1659467100000|2022-08-02 19:05:00|1135.8|1125.8|1140.5|1130.5|1144.4|1134.4|1128|1118|0
1659467400000|2022-08-02 19:10:00|1142|1132|1133.3|1123.3|1150.6|1140.6|1131.9|1121.9|0
1659467700000|2022-08-02 19:15:00|1133.8|1123.8|1160.9|1150.9|1169.4|1159.4|1126.8|1116.8|0
1659468000000|2022-08-02 19:20:00|1161.2|1151.2|1161.4|1151.4|1169.7|1159.7|1152.1|1142.1|0
1659468300000|2022-08-02 19:25:00|1161.8|1151.8|1138.6|1128.6|1161.8|1151.8|1137.4|1127.4|0
1659468600000|2022-08-02 19:30:00|1141.3|1131.3|1140.1|1130.1|1151|1141|1135.9|1125.9|0
1659468900000|2022-08-02 19:35:00|1138|1128|1141.1|1131.1|1144|1134|1123.6|1113.6|0
1659469200000|2022-08-02 19:40:00|1140.8|1130.8|1138.4|1128.4|1152.4|1142.4|1138.4|1128.4|0
1659469500000|2022-08-02 19:45:00|1139.5|1129.5|1158|1148|1163.3|1153.3|1139.3|1129.3|0
1659469800000|2022-08-02 19:50:00|1154.6|1144.6|1159.6|1149.6|1162.4|1152.4|1153|1143|0
1659470100000|2022-08-02 19:55:00|1161.4|1151.4|1169.9|1159.9|1172|1162|1157|1147|0
1659470400000|2022-08-02 20:00:00|1167.8|1157.8|1170.1|1160.1|1172.1|1162.1|1163.8|1153.8|0
1659470700000|2022-08-02 20:05:00|1170.5|1160.5|1186.7|1176.7|1199.5|1189.5|1168.2|1158.2|0
1659471000000|2022-08-02 20:10:00|1186|1176|1182|1172|1193.2|1183.2|1181.2|1171.2|0
1659533700000|2022-08-03 13:35:00|1069.7|1059.7|1041.8|1031.8|1073.7|1063.7|1033|1023|0
1659534000000|2022-08-03 13:40:00|1040.8|1030.8|1046.3|1036.3|1051.5|1041.5|1033.9|1023.9|0
1659534300000|2022-08-03 13:45:00|1045|1035|1043.5|1033.5|1070.8|1060.8|1037.5|1027.5|0
1659534600000|2022-08-03 13:50:00|1042.9|1032.9|1023.5|1013.5|1051.1|1041.1|1021|1011|0
1659534900000|2022-08-03 13:55:00|1022.9|1012.9|1010.2|1000.2|1024.5|1014.5|1003.1|993.1|0
1659535200000|2022-08-03 14:00:00|1011.2|1001.2|989|979|1033.3|1023.3|986.1|976.1|0
1659535500000|2022-08-03 14:05:00|988.8|978.8|977.2|967.2|988.8|978.8|967.6|957.6|0
1659535800000|2022-08-03 14:10:00|976.8|966.8|988.3|978.3|991.1|981.1|973.4|963.4|0
1659536100000|2022-08-03 14:15:00|986.3|976.3|1012.4|1002.4|1020.4|1010.4|979.6|969.6|0
1659536400000|2022-08-03 14:20:00|1013.5|1003.5|1011.3|1001.3|1021.5|1011.5|1005|995|0
1659536700000|2022-08-03 14:25:00|1011.9|1001.9|1001.8|991.8|1016.2|1006.2|992.7|982.7|0
1659537000000|2022-08-03 14:30:00|1004.2|994.2|1029.1|1019.1|1035.7|1025.7|998.2|988.2|0
1659537300000|2022-08-03 14:35:00|1029.7|1019.7|1024.5|1014.5|1055|1045|1018.7|1008.7|0
1659537600000|2022-08-03 14:40:00|1025.2|1015.2|1017.8|1007.8|1040.8|1030.8|1013.8|1003.8|0
1659537900000|2022-08-03 14:45:00|1018.1|1008.1|1000.5|990.5|1021.6|1011.6|997.4|987.4|0
1659538200000|2022-08-03 14:50:00|1000.3|990.3|997.1|987.1|1004|994|989.3|979.3|0
1659538500000|2022-08-03 14:55:00|996.2|986.2|990.7|980.7|997.9|987.9|989.5|979.5|0
1659538800000|2022-08-03 15:00:00|989.6|979.6|992.4|982.4|997.9|987.9|980.6|970.6|0
1659539100000|2022-08-03 15:05:00|992.1|982.1|976.9|966.9|992.4|982.4|976.9|966.9|0
1659539400000|2022-08-03 15:10:00|975|965|963.4|953.4|980|970|957.8|947.8|0
1659539700000|2022-08-03 15:15:00|963.7|953.7|973.4|963.4|975.1|965.1|957.5|947.5|0
1659540000000|2022-08-03 15:20:00|972.8|962.8|959.9|949.9|973.4|963.4|959.4|949.4|0
1659540300000|2022-08-03 15:25:00|960.1|950.1|959.9|949.9|964.7|954.7|952.1|942.1|0
1659540600000|2022-08-03 15:30:00|958.6|948.6|964.3|954.3|969|959|956.9|946.9|0
1659540900000|2022-08-03 15:35:00|962.4|952.4|939.9|929.9|962.6|952.6|939.9|929.9|0
1659541200000|2022-08-03 15:40:00|938.4|928.4|938.6|928.6|944.6|934.6|933.8|923.8|0
1659541500000|2022-08-03 15:45:00|938.3|928.3|938.5|928.5|940.3|930.3|929.6|919.6|0
1659541800000|2022-08-03 15:50:00|939.3|929.3|941.2|931.2|951.1|941.1|938.4|928.4|0
1659542100000|2022-08-03 15:55:00|941|931|929.3|919.3|941.9|931.9|928.5|918.5|0
1659542400000|2022-08-03 16:00:00|929.5|919.5|935.3|925.3|942.5|932.5|929.1|919.1|0
1659542700000|2022-08-03 16:05:00|935.1|925.1|941.9|931.9|943.3|933.3|928.7|918.7|0
1659543000000|2022-08-03 16:10:00|941.3|931.3|943.6|933.6|953|943|940.9|930.9|0
1659543300000|2022-08-03 16:15:00|944.1|934.1|939.4|929.4|954.6|944.6|938.9|928.9|0
1659543600000|2022-08-03 16:20:00|938.1|928.1|930.7|920.7|939.2|929.2|926.4|916.4|0
1659543900000|2022-08-03 16:25:00|930.9|920.9|938.3|928.3|940|930|929.9|919.9|0
1659544200000|2022-08-03 16:30:00|938.4|928.4|922|912|939.6|929.6|917.1|907.1|0
1659544500000|2022-08-03 16:35:00|921.1|911.1|917.1|907.1|924.3|914.3|913.2|903.2|0
1659544800000|2022-08-03 16:40:00|916.8|906.8|908.1|898.1|919.6|909.6|905.8|895.8|0
1659545100000|2022-08-03 16:45:00|909.2|899.2|895.3|885.3|910.7|900.7|895.2|885.2|0
1659545400000|2022-08-03 16:50:00|895.8|885.8|898.2|888.2|898.6|888.6|888.5|878.5|0
1659545700000|2022-08-03 16:55:00|898.4|888.4|902.9|892.9|904.2|894.2|892.5|882.5|0
1659546000000|2022-08-03 17:00:00|902.1|892.1|891.1|881.1|902.1|892.1|891.1|881.1|0
1659546300000|2022-08-03 17:05:00|890.6|880.6|890.8|880.8|899|889|887.9|877.9|0
1659546600000|2022-08-03 17:10:00|889.5|879.5|893.2|883.2|898.8|888.8|886.9|876.9|0
1659546900000|2022-08-03 17:15:00|893.9|883.9|896.9|886.9|896.9|886.9|888.8|878.8|0
1659547200000|2022-08-03 17:20:00|899.2|889.2|897.4|887.4|909.9|899.9|895.3|885.3|0
1659547500000|2022-08-03 17:25:00|898|888|894.1|884.1|900.1|890.1|888.7|878.7|0
1659547800000|2022-08-03 17:30:00|893.9|883.9|889.5|879.5|900|890|888.3|878.3|0
1659548100000|2022-08-03 17:35:00|890.4|880.4|900|890|902.6|892.6|889.4|879.4|0
1659548400000|2022-08-03 17:40:00|900.2|890.2|897|887|906.3|896.3|895.7|885.7|0
1659548700000|2022-08-03 17:45:00|896.6|886.6|894.2|884.2|906.8|896.8|894.2|884.2|0
1659549000000|2022-08-03 17:50:00|895.1|885.1|889.5|879.5|895.1|885.1|889.2|879.2|0
1659549300000|2022-08-03 17:55:00|889.3|879.3|894.4|884.4|901.2|891.2|889.1|879.1|0
1659549600000|2022-08-03 18:00:00|893.6|883.6|895.8|885.8|904.2|894.2|891.6|881.6|0
1659549900000|2022-08-03 18:05:00|895|885|895.5|885.5|899.7|889.7|891.6|881.6|0
1659550200000|2022-08-03 18:10:00|895|885|892.8|882.8|899.8|889.8|889.7|879.7|0
1659550500000|2022-08-03 18:15:00|891.7|881.7|880.5|870.5|894.6|884.6|879.8|869.8|0
1659550800000|2022-08-03 18:20:00|879.7|869.7|876.6|866.6|881|871|874.2|864.2|0
1659551100000|2022-08-03 18:25:00|877|867|883.1|873.1|885.5|875.5|875.1|865.1|0
1659551400000|2022-08-03 18:30:00|883|873|881.6|871.6|886.3|876.3|878.1|868.1|0
1659551700000|2022-08-03 18:35:00|881.7|871.7|882.4|872.4|882.4|872.4|873.7|863.7|0
1659552000000|2022-08-03 18:40:00|882.3|872.3|888.2|878.2|897.8|887.8|879.2|869.2|0
1659552300000|2022-08-03 18:45:00|888.3|878.3|885.6|875.6|895.9|885.9|881.1|871.1|0
1659552600000|2022-08-03 18:50:00|886.5|876.5|881.8|871.8|892.6|882.6|879.7|869.7|0
1659552900000|2022-08-03 18:55:00|881.7|871.7|885.2|875.2|887.2|877.2|878.2|868.2|0
1659553200000|2022-08-03 19:00:00|885.3|875.3|877.4|867.4|892.9|882.9|876.1|866.1|0
1659553500000|2022-08-03 19:05:00|875.8|865.8|882.7|872.7|883.8|873.8|872.8|862.8|0
1659553800000|2022-08-03 19:10:00|883.5|873.5|887.3|877.3|894.7|884.7|882.2|872.2|0
1659554100000|2022-08-03 19:15:00|888.6|878.6|887.7|877.7|896.8|886.8|884.6|874.6|0
1659554400000|2022-08-03 19:20:00|886.6|876.6|888|878|890.8|880.8|882.1|872.1|0
1659554700000|2022-08-03 19:25:00|889.2|879.2|890.6|880.6|894|884|888|878|0
1659555000000|2022-08-03 19:30:00|891.1|881.1|881.8|871.8|892.5|882.5|881.8|871.8|0
1659555300000|2022-08-03 19:35:00|881.9|871.9|878.3|868.3|882.9|872.9|876.2|866.2|0
1659555600000|2022-08-03 19:40:00|877.6|867.6|864.9|854.9|880.4|870.4|863.4|853.4|0
1659555900000|2022-08-03 19:45:00|866.9|856.9|878.6|868.6|883.4|873.4|865.8|855.8|0
1659556200000|2022-08-03 19:50:00|872.9|862.9|872.9|862.9|878.2|868.2|864.1|854.1|0
1659556500000|2022-08-03 19:55:00|874.6|864.6|891.9|881.9|893.4|883.4|874.2|864.2|0
1659556800000|2022-08-03 20:00:00|889.8|879.8|903.2|893.2|903.8|893.8|889.8|879.8|0
1659557100000|2022-08-03 20:05:00|903.5|893.5|907.4|897.4|909.2|899.2|901.3|891.3|0
1659557400000|2022-08-03 20:10:00|907.8|897.8|899.7|889.7|908.1|898.1|899.7|889.7|0
1659557700000|2022-08-03 20:15:00|899.9|889.9|899.9|889.9|899.9|889.9|899.9|889.9|0
1659620100000|2022-08-04 13:35:00|888|878|905.8|895.8|910.1|900.1|863.4|853.4|0
1659620400000|2022-08-04 13:40:00|907.7|897.7|857.7|847.7|907.7|897.7|856|846|0
1659620700000|2022-08-04 13:45:00|854.4|844.4|868|858|869.2|859.2|849|839|0
1659621000000|2022-08-04 13:50:00|868.5|858.5|883.4|873.4|904.7|894.7|862.4|852.4|0
1659621300000|2022-08-04 13:55:00|883.5|873.5|876.2|866.2|889.6|879.6|862.1|852.1|0
1659621600000|2022-08-04 14:00:00|875.3|865.3|864.4|854.4|886|876|856.2|846.2|0
1659621900000|2022-08-04 14:05:00|864.2|854.2|879.2|869.2|886.9|876.9|857.8|847.8|0
1659622200000|2022-08-04 14:10:00|879.7|869.7|893.7|883.7|896.1|886.1|874.5|864.5|0
1659622500000|2022-08-04 14:15:00|890.2|880.2|906.6|896.6|925.1|915.1|877.6|867.6|0
1659622800000|2022-08-04 14:20:00|905.9|895.9|903.7|893.7|916.5|906.5|894.6|884.6|0
1659623100000|2022-08-04 14:25:00|905|895|915.7|905.7|921.5|911.5|897.1|887.1|0
1659623400000|2022-08-04 14:30:00|917.8|907.8|942.1|932.1|943.3|933.3|913.8|903.8|0
1659623700000|2022-08-04 14:35:00|944.9|934.9|953.3|943.3|960|950|942.3|932.3|0
1659624000000|2022-08-04 14:40:00|952.7|942.7|945.5|935.5|960.2|950.2|941.2|931.2|0
1659624300000|2022-08-04 14:45:00|946.5|936.5|924.1|914.1|950.3|940.3|919.8|909.8|0
1659624600000|2022-08-04 14:50:00|924.6|914.6|919.9|909.9|928.2|918.2|912.7|902.7|0
1659624900000|2022-08-04 14:55:00|918.8|908.8|907.8|897.8|919.7|909.7|901.3|891.3|0
1659625200000|2022-08-04 15:00:00|906.9|896.9|916.9|906.9|916.9|906.9|898.3|888.3|0
1659625500000|2022-08-04 15:05:00|917.1|907.1|915.4|905.4|917.4|907.4|902.8|892.8|0
1659625800000|2022-08-04 15:10:00|915.8|905.8|942.4|932.4|944.2|934.2|908.2|898.2|0
1659626100000|2022-08-04 15:15:00|943.4|933.4|926.6|916.6|949.7|939.7|921.5|911.5|0
1659626400000|2022-08-04 15:20:00|926.2|916.2|933.1|923.1|933.1|923.1|909.4|899.4|0
1659626700000|2022-08-04 15:25:00|933|923|932.8|922.8|941|931|922.9|912.9|0
1659627000000|2022-08-04 15:30:00|931.7|921.7|927.4|917.4|936.2|926.2|920.8|910.8|0
1659627300000|2022-08-04 15:35:00|926.6|916.6|945.3|935.3|945.3|935.3|921.7|911.7|0
1659627600000|2022-08-04 15:40:00|945.6|935.6|922.5|912.5|945.6|935.6|918.2|908.2|0
1659627900000|2022-08-04 15:45:00|922.2|912.2|902.3|892.3|922.2|912.2|900.5|890.5|0
1659628200000|2022-08-04 15:50:00|902.1|892.1|886.5|876.5|903.1|893.1|883.5|873.5|0
1659628500000|2022-08-04 15:55:00|886.8|876.8|885.5|875.5|890.1|880.1|881.3|871.3|0
1659628800000|2022-08-04 16:00:00|885.7|875.7|897.1|887.1|897.1|887.1|880.4|870.4|0
1659629100000|2022-08-04 16:05:00|897.7|887.7|880.8|870.8|898.8|888.8|880.8|870.8|0
1659629400000|2022-08-04 16:10:00|881.5|871.5|874|864|884.6|874.6|865.8|855.8|0
1659629700000|2022-08-04 16:15:00|874.4|864.4|880|870|884.1|874.1|874.4|864.4|0
1659630000000|2022-08-04 16:20:00|879|869|868.4|858.4|882.4|872.4|868.2|858.2|0
1659630300000|2022-08-04 16:25:00|868.6|858.6|867.2|857.2|871.7|861.7|864.1|854.1|0
1659630600000|2022-08-04 16:30:00|867.6|857.6|874.5|864.5|880.5|870.5|867.2|857.2|0
1659630900000|2022-08-04 16:35:00|874.3|864.3|878.1|868.1|882.7|872.7|872.3|862.3|0
1659631200000|2022-08-04 16:40:00|878.5|868.5|885.8|875.8|893.7|883.7|877|867|0
1659631500000|2022-08-04 16:45:00|885.6|875.6|911.2|901.2|915.5|905.5|884.7|874.7|0
1659631800000|2022-08-04 16:50:00|912.7|902.7|904.2|894.2|913.4|903.4|900.5|890.5|0
1659632100000|2022-08-04 16:55:00|903.4|893.4|910.6|900.6|911.1|901.1|902.1|892.1|0
1659632400000|2022-08-04 17:00:00|911.8|901.8|904.9|894.9|911.8|901.8|894.4|884.4|0
1659632700000|2022-08-04 17:05:00|906.6|896.6|890.8|880.8|909.3|899.3|888.8|878.8|0
1659633000000|2022-08-04 17:10:00|891|881|885.7|875.7|895|885|883.3|873.3|0
1659633300000|2022-08-04 17:15:00|886.1|876.1|881.7|871.7|887.3|877.3|879.7|869.7|0
1659633600000|2022-08-04 17:20:00|880.6|870.6|877.9|867.9|892.3|882.3|872.7|862.7|0
1659633900000|2022-08-04 17:25:00|876.5|866.5|873.1|863.1|877.4|867.4|869.3|859.3|0
1659634200000|2022-08-04 17:30:00|872.4|862.4|866.1|856.1|877.1|867.1|866.1|856.1|0
1659634500000|2022-08-04 17:35:00|865.8|855.8|868.2|858.2|868.8|858.8|862|852|0
1659634800000|2022-08-04 17:40:00|867.8|857.8|875.5|865.5|877.9|867.9|865.2|855.2|0
1659635100000|2022-08-04 17:45:00|874.7|864.7|863.4|853.4|879.5|869.5|862.8|852.8|0
1659635400000|2022-08-04 17:50:00|863.7|853.7|870.5|860.5|872.6|862.6|863.4|853.4|0
1659635700000|2022-08-04 17:55:00|871.3|861.3|875.3|865.3|880.8|870.8|870.2|860.2|0
1659636000000|2022-08-04 18:00:00|875|865|875.1|865.1|883.2|873.2|873.8|863.8|0
1659636300000|2022-08-04 18:05:00|874.4|864.4|883.5|873.5|885.5|875.5|871.3|861.3|0
1659636600000|2022-08-04 18:10:00|884.6|874.6|887|877|894.7|884.7|879.9|869.9|0
1659636900000|2022-08-04 18:15:00|888.1|878.1|876.9|866.9|888.3|878.3|876.2|866.2|0
1659637200000|2022-08-04 18:20:00|877.3|867.3|884.9|874.9|885.3|875.3|875.9|865.9|0
1659637500000|2022-08-04 18:25:00|884|874|873.1|863.1|885.7|875.7|868.7|858.7|0
1659637800000|2022-08-04 18:30:00|872|862|872.3|862.3|873.6|863.6|866.5|856.5|0
1659638100000|2022-08-04 18:35:00|872.1|862.1|878|868|884.4|874.4|871.6|861.6|0
1659638400000|2022-08-04 18:40:00|877.8|867.8|876.1|866.1|889.1|879.1|875.8|865.8|0
1659638700000|2022-08-04 18:45:00|876.5|866.5|869.5|859.5|880.4|870.4|868.7|858.7|0
1659639000000|2022-08-04 18:50:00|868.8|858.8|861.4|851.4|869.6|859.6|856.3|846.3|0
1659639300000|2022-08-04 18:55:00|861.8|851.8|862.3|852.3|866|856|857.6|847.6|0
1659639600000|2022-08-04 19:00:00|863|853|860|850|869.7|859.7|859.2|849.2|0
1659639900000|2022-08-04 19:05:00|860.8|850.8|856.5|846.5|866.1|856.1|855.1|845.1|0
1659640200000|2022-08-04 19:10:00|855.7|845.7|845.2|835.2|857.7|847.7|843.3|833.3|0
1659640500000|2022-08-04 19:15:00|845.3|835.3|842.5|832.5|847.4|837.4|839.1|829.1|0
1659640800000|2022-08-04 19:20:00|841.8|831.8|854|844|855.6|845.6|841.6|831.6|0
1659641100000|2022-08-04 19:25:00|855.1|845.1|849.2|839.2|857.9|847.9|846.2|836.2|0
1659641400000|2022-08-04 19:30:00|848.8|838.8|861.6|851.6|862.8|852.8|847.8|837.8|0
1659641700000|2022-08-04 19:35:00|861.4|851.4|862.7|852.7|863.1|853.1|852.3|842.3|0
1659642000000|2022-08-04 19:40:00|862.3|852.3|875.1|865.1|875.4|865.4|858.8|848.8|0
1659642300000|2022-08-04 19:45:00|874.6|864.6|870|860|878.2|868.2|866.2|856.2|0
1659642600000|2022-08-04 19:50:00|868.5|858.5|861.2|851.2|868.5|858.5|859.8|849.8|0
1659642900000|2022-08-04 19:55:00|862.4|852.4|852.1|842.1|868.3|858.3|850.4|840.4|0
1659643200000|2022-08-04 20:00:00|848.1|838.1|842.8|832.8|848.3|838.3|840.4|830.4|0
1659643500000|2022-08-04 20:05:00|843|833|848.9|838.9|848.9|838.9|842.9|832.9|0
1659643800000|2022-08-04 20:10:00|849.2|839.2|850.6|840.6|853.7|843.7|848.1|838.1|0
1659706500000|2022-08-05 13:35:00|955.7|945.7|951.1|941.1|968.3|958.3|940.3|930.3|0
1659706800000|2022-08-05 13:40:00|951|941|967.3|957.3|976.8|966.8|937.1|927.1|0
1659707100000|2022-08-05 13:45:00|966.8|956.8|960.8|950.8|986.1|976.1|952.4|942.4|0
1659707400000|2022-08-05 13:50:00|961.2|951.2|959.2|949.2|965.4|955.4|942.4|932.4|0
1659707700000|2022-08-05 13:55:00|959.4|949.4|954.3|944.3|979.5|969.5|951|941|0
1659708000000|2022-08-05 14:00:00|954|944|920.4|910.4|964.6|954.6|917.6|907.6|0
1659708300000|2022-08-05 14:05:00|919.4|909.4|907.2|897.2|929.3|919.3|907.2|897.2|0
1659708600000|2022-08-05 14:10:00|907.3|897.3|881.4|871.4|917.4|907.4|875.9|865.9|0
1659708900000|2022-08-05 14:15:00|880.3|870.3|874.5|864.5|888.5|878.5|870.3|860.3|0
1659709200000|2022-08-05 14:20:00|872.6|862.6|863.6|853.6|876.7|866.7|859.2|849.2|0
1659709500000|2022-08-05 14:25:00|864|854|885.6|875.6|895.8|885.8|863.4|853.4|0
1659709800000|2022-08-05 14:30:00|883.8|873.8|900|890|904.3|894.3|883.8|873.8|0
1659710100000|2022-08-05 14:35:00|899|889|886.8|876.8|900.2|890.2|883.8|873.8|0
1659710400000|2022-08-05 14:40:00|887.2|877.2|900.5|890.5|903.6|893.6|887.2|877.2|0
1659710700000|2022-08-05 14:45:00|899|889|899.3|889.3|902|892|887.2|877.2|0
1659711000000|2022-08-05 14:50:00|899.9|889.9|907|897|925.8|915.8|899.9|889.9|0
1659711300000|2022-08-05 14:55:00|907.4|897.4|915.8|905.8|918.2|908.2|899.7|889.7|0
1659711600000|2022-08-05 15:00:00|915.9|905.9|935.7|925.7|940.5|930.5|915.2|905.2|0
1659711900000|2022-08-05 15:05:00|937.1|927.1|941.8|931.8|957.5|947.5|936.2|926.2|0
1659712200000|2022-08-05 15:10:00|943|933|963.4|953.4|967.2|957.2|940.3|930.3|0
1659712500000|2022-08-05 15:15:00|965.1|955.1|967.3|957.3|969.4|959.4|952.5|942.5|0
1659712800000|2022-08-05 15:20:00|966.5|956.5|995.8|985.8|996|986|963.4|953.4|0
1659713100000|2022-08-05 15:25:00|996|986|1019.5|1009.5|1019.5|1009.5|989.6|979.6|0
1659713400000|2022-08-05 15:30:00|1020.1|1010.1|996.8|986.8|1023.1|1013.1|991.7|981.7|0
1659713700000|2022-08-05 15:35:00|996|986|996.6|986.6|1004|994|987.3|977.3|0
1659714000000|2022-08-05 15:40:00|995.8|985.8|1006.3|996.3|1012.7|1002.7|992.6|982.6|0
1659714300000|2022-08-05 15:45:00|1005.4|995.4|999.7|989.7|1008.7|998.7|994.2|984.2|0
1659714600000|2022-08-05 15:50:00|997.9|987.9|990.1|980.1|1002.1|992.1|977.8|967.8|0
1659714900000|2022-08-05 15:55:00|990.2|980.2|992.8|982.8|999.4|989.4|986.8|976.8|0
1659715200000|2022-08-05 16:00:00|994.4|984.4|977.4|967.4|995.2|985.2|974.3|964.3|0
1659715500000|2022-08-05 16:05:00|977.8|967.8|979.6|969.6|985.9|975.9|966.2|956.2|0
1659715800000|2022-08-05 16:10:00|979.2|969.2|970.1|960.1|980.5|970.5|969.2|959.2|0
1659716100000|2022-08-05 16:15:00|969.5|959.5|960.4|950.4|970.5|960.5|956.3|946.3|0
1659716400000|2022-08-05 16:20:00|960.9|950.9|970.5|960.5|975.3|965.3|956.6|946.6|0
1659716700000|2022-08-05 16:25:00|969.9|959.9|959.5|949.5|972.8|962.8|958.6|948.6|0
1659717000000|2022-08-05 16:30:00|959.6|949.6|978.3|968.3|988|978|958.6|948.6|0
1659717300000|2022-08-05 16:35:00|978.6|968.6|977.7|967.7|986.8|976.8|972.8|962.8|0
1659717600000|2022-08-05 16:40:00|978.1|968.1|961.6|951.6|978.9|968.9|959.1|949.1|0
1659717900000|2022-08-05 16:45:00|962|952|941.7|931.7|962|952|941.7|931.7|0
1659718200000|2022-08-05 16:50:00|941.3|931.3|940.3|930.3|946.1|936.1|936.2|926.2|0
1659718500000|2022-08-05 16:55:00|940.5|930.5|934.5|924.5|943.4|933.4|933.1|923.1|0
1659718800000|2022-08-05 17:00:00|934.1|924.1|924.4|914.4|943.6|933.6|924.4|914.4|0
1659719100000|2022-08-05 17:05:00|924.5|914.5|922.4|912.4|929|919|917.4|907.4|0
1659719400000|2022-08-05 17:10:00|921.8|911.8|910.3|900.3|924|914|909|899|0
1659719700000|2022-08-05 17:15:00|910|900|917.1|907.1|917.1|907.1|904.8|894.8|0
1659720000000|2022-08-05 17:20:00|919.7|909.7|918|908|931.3|921.3|917.6|907.6|0
1659720300000|2022-08-05 17:25:00|917.4|907.4|924.7|914.7|925.6|915.6|910.6|900.6|0
1659720600000|2022-08-05 17:30:00|925.1|915.1|909.4|899.4|925.1|915.1|908.5|898.5|0
1659720900000|2022-08-05 17:35:00|909.2|899.2|910.7|900.7|915.3|905.3|902.9|892.9|0
1659721200000|2022-08-05 17:40:00|909.7|899.7|920.1|910.1|920.3|910.3|909.2|899.2|0
1659721500000|2022-08-05 17:45:00|921.3|911.3|931.3|921.3|932.3|922.3|916.4|906.4|0
1659721800000|2022-08-05 17:50:00|930.4|920.4|936|926|937.5|927.5|928.3|918.3|0
1659722100000|2022-08-05 17:55:00|935.8|925.8|939.8|929.8|951.3|941.3|934.5|924.5|0
1659722400000|2022-08-05 18:00:00|940|930|940.6|930.6|948|938|938|928|0
1659722700000|2022-08-05 18:05:00|941.5|931.5|948.9|938.9|949.2|939.2|937.2|927.2|0
1659723000000|2022-08-05 18:10:00|949.3|939.3|951.7|941.7|956.8|946.8|945|935|0
1659723300000|2022-08-05 18:15:00|951.9|941.9|940.9|930.9|954.7|944.7|939|929|0
1659723600000|2022-08-05 18:20:00|941.2|931.2|940.9|930.9|944.8|934.8|936.3|926.3|0
1659723900000|2022-08-05 18:25:00|941.1|931.1|969.4|959.4|969.4|959.4|940.9|930.9|0
1659724200000|2022-08-05 18:30:00|970|960|954|944|975.4|965.4|953.4|943.4|0
1659724500000|2022-08-05 18:35:00|954.4|944.4|960.4|950.4|962|952|954|944|0
1659724800000|2022-08-05 18:40:00|959.9|949.9|956.2|946.2|966.4|956.4|955|945|0
1659725100000|2022-08-05 18:45:00|955.4|945.4|959.8|949.8|960.6|950.6|950.5|940.5|0
1659725400000|2022-08-05 18:50:00|959.6|949.6|960.4|950.4|966.9|956.9|955.8|945.8|0
1659725700000|2022-08-05 18:55:00|960.1|950.1|960.4|950.4|975.8|965.8|959.4|949.4|0
1659726000000|2022-08-05 19:00:00|960.2|950.2|956.1|946.1|960.6|950.6|949.5|939.5|0
1659726300000|2022-08-05 19:05:00|956.3|946.3|954.1|944.1|966.1|956.1|952.6|942.6|0
1659726600000|2022-08-05 19:10:00|954.4|944.4|946.6|936.6|954.9|944.9|941.1|931.1|0
1659726900000|2022-08-05 19:15:00|946.9|936.9|949.5|939.5|953|943|939.8|929.8|0
1659727200000|2022-08-05 19:20:00|949.1|939.1|951.6|941.6|957.4|947.4|945.6|935.6|0
1659727500000|2022-08-05 19:25:00|949.6|939.6|941.7|931.7|952.7|942.7|940.3|930.3|0
1659727800000|2022-08-05 19:30:00|942.4|932.4|938.2|928.2|944.8|934.8|935.2|925.2|0
1659728100000|2022-08-05 19:35:00|937.6|927.6|945.9|935.9|945.9|935.9|937.4|927.4|0
1659728400000|2022-08-05 19:40:00|946|936|933.1|923.1|946|936|932|922|0
1659728700000|2022-08-05 19:45:00|932.7|922.7|917.6|907.6|933.9|923.9|914.8|904.8|0
1659729000000|2022-08-05 19:50:00|912.8|902.8|913.9|903.9|924.3|914.3|905.1|895.1|0
1659729300000|2022-08-05 19:55:00|915.3|905.3|912.2|902.2|917|907|906.8|896.8|0
1659729600000|2022-08-05 20:00:00|912.4|902.4|920.7|910.7|920.7|910.7|909.6|899.6|0
1659729900000|2022-08-05 20:05:00|919.7|909.7|927.9|917.9|928.8|918.8|918.7|908.7|0
1659730200000|2022-08-05 20:10:00|928.1|918.1|927.4|917.4|929.9|919.9|926.6|916.6|0
1659965700000|2022-08-08 13:35:00|845.8|835.8|834|824|865.6|855.6|830.2|820.2|0
1659966000000|2022-08-08 13:40:00|831.5|821.5|801|791|839.4|829.4|800.6|790.6|0
1659966300000|2022-08-08 13:45:00|798.9|788.9|801.9|791.9|816.9|806.9|798.4|788.4|0
1659966600000|2022-08-08 13:50:00|803|793|787.1|777.1|812.1|802.1|781.6|771.6|0
1659966900000|2022-08-08 13:55:00|784.1|774.1|792.7|782.7|794.7|784.7|775.6|765.6|0
1659967200000|2022-08-08 14:00:00|788.8|778.8|784.7|774.7|795.6|785.6|769.6|759.6|0
1659967500000|2022-08-08 14:05:00|784.9|774.9|788.9|778.9|812.4|802.4|783.9|773.9|0
1659967800000|2022-08-08 14:10:00|789|779|800.3|790.3|804.9|794.9|778.6|768.6|0
1659968100000|2022-08-08 14:15:00|800|790|807.7|797.7|810.2|800.2|800|790|0
1659968400000|2022-08-08 14:20:00|806.9|796.9|802.1|792.1|811|801|793.9|783.9|0
1659968700000|2022-08-08 14:25:00|801.5|791.5|815.1|805.1|828.6|818.6|798.1|788.1|0
1659969000000|2022-08-08 14:30:00|816.8|806.8|819.5|809.5|821.3|811.3|809.3|799.3|0
1659969300000|2022-08-08 14:35:00|819.7|809.7|802.5|792.5|826.6|816.6|796.4|786.4|0
1659969600000|2022-08-08 14:40:00|803.2|793.2|801.9|791.9|814|804|800.3|790.3|0
1659969900000|2022-08-08 14:45:00|798.9|788.9|841.6|831.6|845.3|835.3|798.7|788.7|0
1659970200000|2022-08-08 14:50:00|841.1|831.1|834.1|824.1|842.4|832.4|831.5|821.5|0
1659970500000|2022-08-08 14:55:00|835.7|825.7|829.6|819.6|847.4|837.4|826.7|816.7|0
1659970800000|2022-08-08 15:00:00|830.3|820.3|808.6|798.6|830.3|820.3|808.2|798.2|0
1659971100000|2022-08-08 15:05:00|808.5|798.5|819.2|809.2|823.9|813.9|807.8|797.8|0
1659971400000|2022-08-08 15:10:00|819.3|809.3|831|821|836.6|826.6|814.9|804.9|0
1659971700000|2022-08-08 15:15:00|831.2|821.2|847.5|837.5|857.3|847.3|831.2|821.2|0
1659972000000|2022-08-08 15:20:00|847.3|837.3|850|840|852.2|842.2|839.1|829.1|0
1659972300000|2022-08-08 15:25:00|851.8|841.8|858.2|848.2|861.8|851.8|847.1|837.1|0
1659972600000|2022-08-08 15:30:00|859.3|849.3|856.7|846.7|860|850|845.6|835.6|0
1659972900000|2022-08-08 15:35:00|858.9|848.9|888.6|878.6|892.2|882.2|851.8|841.8|0
1659973200000|2022-08-08 15:40:00|888.3|878.3|917.1|907.1|924.5|914.5|883.6|873.6|0
1659973500000|2022-08-08 15:45:00|918.3|908.3|909.7|899.7|921.1|911.1|905.2|895.2|0
1659973800000|2022-08-08 15:50:00|908.9|898.9|883.7|873.7|908.9|898.9|881.2|871.2|0
1659974100000|2022-08-08 15:55:00|883.3|873.3|882.5|872.5|887.5|877.5|877.6|867.6|0
1659974400000|2022-08-08 16:00:00|882.4|872.4|885.4|875.4|887.1|877.1|876.5|866.5|0
1659974700000|2022-08-08 16:05:00|885.6|875.6|912.1|902.1|916.6|906.6|883.1|873.1|0
1659975000000|2022-08-08 16:10:00|911.7|901.7|924|914|928.6|918.6|902.2|892.2|0
1659975300000|2022-08-08 16:15:00|922.3|912.3|950.6|940.6|958.3|948.3|919.5|909.5|0
1659975600000|2022-08-08 16:20:00|951.3|941.3|933.4|923.4|952.8|942.8|929.6|919.6|0
1659975900000|2022-08-08 16:25:00|934.4|924.4|948.2|938.2|953.7|943.7|926.5|916.5|0
1659976200000|2022-08-08 16:30:00|949.2|939.2|940.7|930.7|952|942|937.9|927.9|0
1659976500000|2022-08-08 16:35:00|941.6|931.6|944.1|934.1|959.1|949.1|938|928|0
1659976800000|2022-08-08 16:40:00|943.5|933.5|927.3|917.3|946.8|936.8|925.8|915.8|0
1659977100000|2022-08-08 16:45:00|926.9|916.9|927|917|933.7|923.7|922.3|912.3|0
1659977400000|2022-08-08 16:50:00|926.7|916.7|921.3|911.3|927.6|917.6|917|907|0
1659977700000|2022-08-08 16:55:00|923.8|913.8|932.5|922.5|937.7|927.7|920.7|910.7|0
1659978000000|2022-08-08 17:00:00|933.1|923.1|940|930|943.9|933.9|932.6|922.6|0
1659978300000|2022-08-08 17:05:00|940.3|930.3|927|917|941.3|931.3|921.4|911.4|0
1659978600000|2022-08-08 17:10:00|927.3|917.3|915.2|905.2|930.1|920.1|910.5|900.5|0
1659978900000|2022-08-08 17:15:00|914.8|904.8|909.7|899.7|916.3|906.3|905.7|895.7|0
1659979200000|2022-08-08 17:20:00|910.3|900.3|919.8|909.8|933.4|923.4|909.9|899.9|0
1659979500000|2022-08-08 17:25:00|919.1|909.1|939|929|939.2|929.2|918|908|0
1659979800000|2022-08-08 17:30:00|937.6|927.6|933.3|923.3|940.4|930.4|926.8|916.8|0
1659980100000|2022-08-08 17:35:00|932.6|922.6|944.9|934.9|951.7|941.7|931.6|921.6|0
1659980400000|2022-08-08 17:40:00|945.3|935.3|927.9|917.9|947.3|937.3|927.9|917.9|0
1659980700000|2022-08-08 17:45:00|928.1|918.1|938|928|941.1|931.1|927.3|917.3|0
1659981000000|2022-08-08 17:50:00|937.6|927.6|925.5|915.5|941.4|931.4|924.8|914.8|0
1659981300000|2022-08-08 17:55:00|925.4|915.4|922.1|912.1|926.7|916.7|918.6|908.6|0
1659981600000|2022-08-08 18:00:00|921.1|911.1|957.6|947.6|957.8|947.8|920.5|910.5|0
1659981900000|2022-08-08 18:05:00|960.8|950.8|948.2|938.2|975.3|965.3|947.2|937.2|0
1659982200000|2022-08-08 18:10:00|947|937|961.3|951.3|962.1|952.1|946.1|936.1|0
1659982500000|2022-08-08 18:15:00|959.9|949.9|962.3|952.3|972.2|962.2|956.6|946.6|0
1659982800000|2022-08-08 18:20:00|959.3|949.3|964.7|954.7|967.8|957.8|956.9|946.9|0
1659983100000|2022-08-08 18:25:00|966|956|961.8|951.8|972.9|962.9|957|947|0
1659983400000|2022-08-08 18:30:00|962.2|952.2|962.3|952.3|974|964|957.2|947.2|0
1659983700000|2022-08-08 18:35:00|962.5|952.5|975.7|965.7|977.6|967.6|962.5|952.5|0
1659984000000|2022-08-08 18:40:00|975.5|965.5|972.9|962.9|977|967|963.3|953.3|0
1659984300000|2022-08-08 18:45:00|971.7|961.7|969.5|959.5|981.4|971.4|962.9|952.9|0
1659984600000|2022-08-08 18:50:00|970|960|986.4|976.4|986.8|976.8|968.1|958.1|0
1659984900000|2022-08-08 18:55:00|985.4|975.4|966.4|956.4|985.4|975.4|959.4|949.4|0
1659985200000|2022-08-08 19:00:00|966.2|956.2|961.2|951.2|967.8|957.8|956.3|946.3|0
1659985500000|2022-08-08 19:05:00|960.9|950.9|961.1|951.1|967|957|955.9|945.9|0
1659985800000|2022-08-08 19:10:00|961.9|951.9|956.7|946.7|970.8|960.8|954.3|944.3|0
1659986100000|2022-08-08 19:15:00|957.8|947.8|965.6|955.6|977.1|967.1|956|946|0
1659986400000|2022-08-08 19:20:00|963.8|953.8|953.9|943.9|969|959|945.7|935.7|0
1659986700000|2022-08-08 19:25:00|955.3|945.3|955.7|945.7|958.7|948.7|946.3|936.3|0
1659987000000|2022-08-08 19:30:00|956|946|950.9|940.9|966.4|956.4|948.6|938.6|0
1659987300000|2022-08-08 19:35:00|951.1|941.1|945.3|935.3|954.5|944.5|945.3|935.3|0
1659987600000|2022-08-08 19:40:00|946.6|936.6|938.7|928.7|946.6|936.6|936.7|926.7|0
1659987900000|2022-08-08 19:45:00|938.4|928.4|944.3|934.3|949.9|939.9|938.4|928.4|0
1659988200000|2022-08-08 19:50:00|939.2|929.2|939.3|929.3|950.5|940.5|936.6|926.6|0
1659988500000|2022-08-08 19:55:00|940.1|930.1|938.1|928.1|946.7|936.7|934.3|924.3|0
1659988800000|2022-08-08 20:00:00|936.5|926.5|931.1|921.1|940.7|930.7|926.2|916.2|0
1659989100000|2022-08-08 20:05:00|931.3|921.3|927.7|917.7|932.9|922.9|927.3|917.3|0
1659989400000|2022-08-08 20:10:00|927.5|917.5|927.3|917.3|929.3|919.3|925.4|915.4|0
1660052100000|2022-08-09 13:35:00|1053.8|1043.8|1051.4|1041.4|1058.6|1048.6|1032.6|1022.6|0
1660052400000|2022-08-09 13:40:00|1052.5|1042.5|1027.4|1017.4|1055.8|1045.8|1021.7|1011.7|0
1660052700000|2022-08-09 13:45:00|1026|1016|1039.8|1029.8|1048.9|1038.9|1014.2|1004.2|0
1660053000000|2022-08-09 13:50:00|1040.2|1030.2|1066.3|1056.3|1070.5|1060.5|1026.3|1016.3|0
1660053300000|2022-08-09 13:55:00|1065|1055|1085.5|1075.5|1090.7|1080.7|1063.9|1053.9|0
1660053600000|2022-08-09 14:00:00|1088.2|1078.2|1082.2|1072.2|1101.9|1091.9|1079.7|1069.7|0
1660053900000|2022-08-09 14:05:00|1085.4|1075.4|1106.5|1096.5|1106.5|1096.5|1083.6|1073.6|0
1660054200000|2022-08-09 14:10:00|1107.6|1097.6|1088.1|1078.1|1109.3|1099.3|1077.8|1067.8|0
1660054500000|2022-08-09 14:15:00|1091.5|1081.5|1076.3|1066.3|1097.4|1087.4|1074.7|1064.7|0
1660054800000|2022-08-09 14:20:00|1075.9|1065.9|1096.9|1086.9|1098.8|1088.8|1067.4|1057.4|0
1660055100000|2022-08-09 14:25:00|1095|1085|1067.7|1057.7|1095.2|1085.2|1067.7|1057.7|0
1660055400000|2022-08-09 14:30:00|1066.3|1056.3|1053.2|1043.2|1078.6|1068.6|1049.7|1039.7|0
1660055700000|2022-08-09 14:35:00|1052.8|1042.8|1057.2|1047.2|1067.1|1057.1|1049.4|1039.4|0
1660056000000|2022-08-09 14:40:00|1056.7|1046.7|1060.4|1050.4|1070.8|1060.8|1052.8|1042.8|0
1660056300000|2022-08-09 14:45:00|1061.1|1051.1|1049.5|1039.5|1077.5|1067.5|1048.8|1038.8|0
1660056600000|2022-08-09 14:50:00|1048.3|1038.3|1063.1|1053.1|1063.1|1053.1|1034.3|1024.3|0
1660056900000|2022-08-09 14:55:00|1062.3|1052.3|1062.5|1052.5|1069.5|1059.5|1059|1049|0
1660057200000|2022-08-09 15:00:00|1062.3|1052.3|1097.3|1087.3|1097.3|1087.3|1062.3|1052.3|0
1660057500000|2022-08-09 15:05:00|1097.9|1087.9|1087.2|1077.2|1098.3|1088.3|1081.6|1071.6|0
1660057800000|2022-08-09 15:10:00|1087.4|1077.4|1054.9|1044.9|1091.4|1081.4|1054.9|1044.9|0
1660058100000|2022-08-09 15:15:00|1055.2|1045.2|1043.9|1033.9|1061|1051|1035.7|1025.7|0
1660058400000|2022-08-09 15:20:00|1043.1|1033.1|1044.1|1034.1|1045.7|1035.7|1034.7|1024.7|0
1660058700000|2022-08-09 15:25:00|1043.5|1033.5|1046.2|1036.2|1050.9|1040.9|1030.1|1020.1|0
1660059000000|2022-08-09 15:30:00|1045.5|1035.5|1053.5|1043.5|1057.6|1047.6|1038.3|1028.3|0
1660059300000|2022-08-09 15:35:00|1052.2|1042.2|1053.1|1043.1|1057.8|1047.8|1043.6|1033.6|0
1660059600000|2022-08-09 15:40:00|1053.3|1043.3|1058.2|1048.2|1058.4|1048.4|1041.6|1031.6|0
1660059900000|2022-08-09 15:45:00|1057.4|1047.4|1052.8|1042.8|1058.2|1048.2|1047.6|1037.6|0
1660060200000|2022-08-09 15:50:00|1053.2|1043.2|1056.7|1046.7|1074|1064|1051.6|1041.6|0
1660060500000|2022-08-09 15:55:00|1056.5|1046.5|1074.2|1064.2|1075.7|1065.7|1054.1|1044.1|0
1660060800000|2022-08-09 16:00:00|1074.4|1064.4|1073.5|1063.5|1089.6|1079.6|1068.1|1058.1|0
1660061100000|2022-08-09 16:05:00|1073.3|1063.3|1081.7|1071.7|1082.2|1072.2|1070.6|1060.6|0
1660061400000|2022-08-09 16:10:00|1082.4|1072.4|1088.1|1078.1|1090.9|1080.9|1076.4|1066.4|0
1660061700000|2022-08-09 16:15:00|1087.1|1077.1|1097.1|1087.1|1097.1|1087.1|1083.1|1073.1|0
1660062000000|2022-08-09 16:20:00|1096.9|1086.9|1103.2|1093.2|1106.1|1096.1|1088.8|1078.8|0
1660062300000|2022-08-09 16:25:00|1103.3|1093.3|1112.8|1102.8|1116|1106|1093.2|1083.2|0
1660062600000|2022-08-09 16:30:00|1113.9|1103.9|1106.3|1096.3|1114.1|1104.1|1102.3|1092.3|0
1660062900000|2022-08-09 16:35:00|1105.7|1095.7|1096.4|1086.4|1110.9|1100.9|1094.3|1084.3|0
1660063200000|2022-08-09 16:40:00|1096.2|1086.2|1098.7|1088.7|1105.4|1095.4|1094.9|1084.9|0
1660063500000|2022-08-09 16:45:00|1099.1|1089.1|1101|1091|1108.4|1098.4|1096.2|1086.2|0
1660063800000|2022-08-09 16:50:00|1100.4|1090.4|1105.2|1095.2|1113|1103|1100.4|1090.4|0
1660064100000|2022-08-09 16:55:00|1103.7|1093.7|1099.3|1089.3|1107.1|1097.1|1097.7|1087.7|0
1660064400000|2022-08-09 17:00:00|1098.9|1088.9|1089.9|1079.9|1098.9|1088.9|1086.8|1076.8|0
1660064700000|2022-08-09 17:05:00|1088.4|1078.4|1099.1|1089.1|1107.1|1097.1|1083|1073|0
1660065000000|2022-08-09 17:10:00|1099.7|1089.7|1089|1079|1104.4|1094.4|1085.7|1075.7|0
1660065300000|2022-08-09 17:15:00|1089.4|1079.4|1087.2|1077.2|1093.7|1083.7|1080|1070|0
1660065600000|2022-08-09 17:20:00|1085.9|1075.9|1082.2|1072.2|1089.8|1079.8|1080.4|1070.4|0
1660065900000|2022-08-09 17:25:00|1082.7|1072.7|1078.8|1068.8|1087.8|1077.8|1078.5|1068.5|0
1660066200000|2022-08-09 17:30:00|1079.8|1069.8|1086.9|1076.9|1089.2|1079.2|1077|1067|0
1660066500000|2022-08-09 17:35:00|1086.2|1076.2|1095.4|1085.4|1095.7|1085.7|1086|1076|0
1660066800000|2022-08-09 17:40:00|1095.8|1085.8|1095.3|1085.3|1107.6|1097.6|1093.8|1083.8|0
1660067100000|2022-08-09 17:45:00|1097.5|1087.5|1084.5|1074.5|1102.1|1092.1|1081.8|1071.8|0
1660067400000|2022-08-09 17:50:00|1084.3|1074.3|1079.9|1069.9|1088.9|1078.9|1078.9|1068.9|0
1660067700000|2022-08-09 17:55:00|1081.4|1071.4|1066.5|1056.5|1082|1072|1060.2|1050.2|0
1660068000000|2022-08-09 18:00:00|1065.8|1055.8|1065.4|1055.4|1068.9|1058.9|1055.7|1045.7|0
1660068300000|2022-08-09 18:05:00|1065.2|1055.2|1064.8|1054.8|1067.3|1057.3|1058.8|1048.8|0
1660068600000|2022-08-09 18:10:00|1065.2|1055.2|1066.2|1056.2|1069.3|1059.3|1062.5|1052.5|0
1660068900000|2022-08-09 18:15:00|1067|1057|1083.7|1073.7|1085.7|1075.7|1066.6|1056.6|0
1660069200000|2022-08-09 18:20:00|1083.4|1073.4|1091.1|1081.1|1094.1|1084.1|1079.5|1069.5|0
1660069500000|2022-08-09 18:25:00|1090.9|1080.9|1090.5|1080.5|1094.7|1084.7|1085.9|1075.9|0
1660069800000|2022-08-09 18:30:00|1090.3|1080.3|1085.1|1075.1|1093|1083|1081.3|1071.3|0
1660070100000|2022-08-09 18:35:00|1084.2|1074.2|1078.6|1068.6|1088.2|1078.2|1073.8|1063.8|0
1660070400000|2022-08-09 18:40:00|1078.8|1068.8|1078.8|1068.8|1082.6|1072.6|1074.9|1064.9|0
1660070700000|2022-08-09 18:45:00|1079|1069|1064.1|1054.1|1079|1069|1062.2|1052.2|0
1660071000000|2022-08-09 18:50:00|1063.9|1053.9|1055.2|1045.2|1064.1|1054.1|1046.4|1036.4|0
1660071300000|2022-08-09 18:55:00|1055.6|1045.6|1060.3|1050.3|1061|1051|1047.3|1037.3|0
1660071600000|2022-08-09 19:00:00|1061|1051|1064.7|1054.7|1065.1|1055.1|1053.5|1043.5|0
1660071900000|2022-08-09 19:05:00|1064.2|1054.2|1059.7|1049.7|1068.4|1058.4|1058.5|1048.5|0
1660072200000|2022-08-09 19:10:00|1060.1|1050.1|1066.7|1056.7|1067.7|1057.7|1058.7|1048.7|0
1660072500000|2022-08-09 19:15:00|1065.7|1055.7|1051.8|1041.8|1065.9|1055.9|1049.8|1039.8|0
1660072800000|2022-08-09 19:20:00|1052|1042|1040.4|1030.4|1055.4|1045.4|1039.3|1029.3|0
1660073100000|2022-08-09 19:25:00|1040.5|1030.5|1047.3|1037.3|1047.7|1037.7|1037.7|1027.7|0
1660073400000|2022-08-09 19:30:00|1047.1|1037.1|1048.4|1038.4|1050.8|1040.8|1040.3|1030.3|0
1660073700000|2022-08-09 19:35:00|1047.9|1037.9|1050.3|1040.3|1054.5|1044.5|1045.5|1035.5|0
1660074000000|2022-08-09 19:40:00|1050.1|1040.1|1060.2|1050.2|1060.6|1050.6|1044.1|1034.1|0
1660074300000|2022-08-09 19:45:00|1058.9|1048.9|1055.8|1045.8|1064.1|1054.1|1052|1042|0
1660074600000|2022-08-09 19:50:00|1054.1|1044.1|1058.8|1048.8|1059.4|1049.4|1044.8|1034.8|0
1660074900000|2022-08-09 19:55:00|1056.9|1046.9|1059|1049|1065.1|1055.1|1056.1|1046.1|0
1660075200000|2022-08-09 20:00:00|1056.4|1046.4|1046.1|1036.1|1056.4|1046.4|1043.7|1033.7|0
1660075500000|2022-08-09 20:05:00|1045.2|1035.2|1047.8|1037.8|1050.9|1040.9|1042.7|1032.7|0
1660075800000|2022-08-09 20:10:00|1048.3|1038.3|1044.7|1034.7|1048.3|1038.3|1041.6|1031.6|0
1660138500000|2022-08-10 13:35:00|836.9|826.9|860.8|850.8|860.8|850.8|835.3|825.3|0
1660138800000|2022-08-10 13:40:00|859.3|849.3|833.4|823.4|866|856|829.6|819.6|0
1660139100000|2022-08-10 13:45:00|828.4|818.4|812.5|802.5|838|828|810.5|800.5|0
1660139400000|2022-08-10 13:50:00|811.4|801.4|844.2|834.2|846.2|836.2|808.4|798.4|0
1660139700000|2022-08-10 13:55:00|843.7|833.7|828.9|818.9|849|839|828.7|818.7|0
1660140000000|2022-08-10 14:00:00|829.1|819.1|827.8|817.8|845.8|835.8|817.2|807.2|0
1660140300000|2022-08-10 14:05:00|825.8|815.8|831|821|840|830|820|810|0
1660140600000|2022-08-10 14:10:00|829.6|819.6|854|844|862|852|822.3|812.3|0
1660140900000|2022-08-10 14:15:00|854.7|844.7|873.6|863.6|874.3|864.3|846.9|836.9|0
1660141200000|2022-08-10 14:20:00|874.3|864.3|865|855|889.3|879.3|857|847|0
1660141500000|2022-08-10 14:25:00|864.7|854.7|853.4|843.4|865.2|855.2|850.2|840.2|0
1660141800000|2022-08-10 14:30:00|856|846|845.5|835.5|862.7|852.7|843.4|833.4|0
1660142100000|2022-08-10 14:35:00|844.7|834.7|842.3|832.3|849.8|839.8|835.5|825.5|0
1660142400000|2022-08-10 14:40:00|842|832|824.9|814.9|843.4|833.4|820.5|810.5|0
1660142700000|2022-08-10 14:45:00|824.3|814.3|826.2|816.2|830|820|818.1|808.1|0
1660143000000|2022-08-10 14:50:00|825|815|820.9|810.9|825|815|812.9|802.9|0
1660143300000|2022-08-10 14:55:00|820.6|810.6|820|810|826.2|816.2|816.6|806.6|0
1660143600000|2022-08-10 15:00:00|817.1|807.1|792.3|782.3|817.4|807.4|792.1|782.1|0
1660143900000|2022-08-10 15:05:00|791.8|781.8|794.7|784.7|796.7|786.7|781.8|771.8|0
1660144200000|2022-08-10 15:10:00|794.3|784.3|796|786|814|804|793.5|783.5|0
1660144500000|2022-08-10 15:15:00|795.7|785.7|798.1|788.1|807.7|797.7|793.7|783.7|0
1660144800000|2022-08-10 15:20:00|798.2|788.2|789.7|779.7|798.2|788.2|787.5|777.5|0
1660145100000|2022-08-10 15:25:00|790.4|780.4|789.3|779.3|793.4|783.4|788.1|778.1|0
1660145400000|2022-08-10 15:30:00|789.9|779.9|788.2|778.2|790.8|780.8|777.6|767.6|0
1660145700000|2022-08-10 15:35:00|787.3|777.3|794.4|784.4|799.5|789.5|784.7|774.7|0
1660146000000|2022-08-10 15:40:00|794.8|784.8|781.9|771.9|795.8|785.8|780.4|770.4|0
1660146300000|2022-08-10 15:45:00|782.5|772.5|779.9|769.9|789.5|779.5|774.7|764.7|0
1660146600000|2022-08-10 15:50:00|780.1|770.1|774.7|764.7|788.3|778.3|773.4|763.4|0
1660146900000|2022-08-10 15:55:00|773.6|763.6|773.1|763.1|778|768|771.6|761.6|0
1660147200000|2022-08-10 16:00:00|774|764|778.1|768.1|781.1|771.1|767.3|757.3|0
1660147500000|2022-08-10 16:05:00|778.4|768.4|786.6|776.6|793.6|783.6|778.4|768.4|0
1660147800000|2022-08-10 16:10:00|787.5|777.5|790.7|780.7|790.7|780.7|783.1|773.1|0
1660148100000|2022-08-10 16:15:00|791|781|807.9|797.9|811.3|801.3|785.7|775.7|0
1660148400000|2022-08-10 16:20:00|809.8|799.8|811.9|801.9|819.8|809.8|806.1|796.1|0
1660148700000|2022-08-10 16:25:00|810.2|800.2|803.8|793.8|814.7|804.7|802.9|792.9|0
1660149000000|2022-08-10 16:30:00|803.2|793.2|801.6|791.6|807.2|797.2|799.1|789.1|0
1660149300000|2022-08-10 16:35:00|801.2|791.2|796|786|801.6|791.6|794.5|784.5|0
1660149600000|2022-08-10 16:40:00|796.7|786.7|798.8|788.8|806|796|793.7|783.7|0
1660149900000|2022-08-10 16:45:00|798.7|788.7|804.3|794.3|807.7|797.7|796.9|786.9|0
1660150200000|2022-08-10 16:50:00|804.5|794.5|802.1|792.1|811.6|801.6|799.6|789.6|0
1660150500000|2022-08-10 16:55:00|800.8|790.8|801.3|791.3|806.2|796.2|798.3|788.3|0
1660150800000|2022-08-10 17:00:00|801|791|809.1|799.1|816.6|806.6|800.8|790.8|0
1660151100000|2022-08-10 17:05:00|809.5|799.5|800.5|790.5|812.3|802.3|799.6|789.6|0
1660151400000|2022-08-10 17:10:00|800.9|790.9|792.7|782.7|800.9|790.9|791.6|781.6|0
1660151700000|2022-08-10 17:15:00|792.5|782.5|790.5|780.5|795.3|785.3|788.5|778.5|0
1660152000000|2022-08-10 17:20:00|790.1|780.1|786|776|795.8|785.8|786|776|0
1660152300000|2022-08-10 17:25:00|786.4|776.4|794.2|784.2|794.9|784.9|785|775|0
1660152600000|2022-08-10 17:30:00|794.5|784.5|792.7|782.7|804.2|794.2|790.4|780.4|0
1660152900000|2022-08-10 17:35:00|791.9|781.9|788.2|778.2|797|787|788.2|778.2|0
1660153200000|2022-08-10 17:40:00|787.8|777.8|783|773|790.4|780.4|782.5|772.5|0
1660153500000|2022-08-10 17:45:00|782.9|772.9|771.4|761.4|785.4|775.4|771.4|761.4|0
1660153800000|2022-08-10 17:50:00|770.8|760.8|771.3|761.3|775.1|765.1|769.9|759.9|0
1660154100000|2022-08-10 17:55:00|771.1|761.1|779.3|769.3|784.6|774.6|767.3|757.3|0
1660154400000|2022-08-10 18:00:00|778.6|768.6|774.4|764.4|782.4|772.4|772.8|762.8|0
1660154700000|2022-08-10 18:05:00|774.9|764.9|777.3|767.3|779.7|769.7|769.7|759.7|0
1660155000000|2022-08-10 18:10:00|778.3|768.3|786.2|776.2|786.6|776.6|776.2|766.2|0
1660155300000|2022-08-10 18:15:00|785.6|775.6|787.3|777.3|788.8|778.8|780.8|770.8|0
1660155600000|2022-08-10 18:20:00|787.1|777.1|784.1|774.1|789.5|779.5|780.8|770.8|0
1660155900000|2022-08-10 18:25:00|783.6|773.6|783.2|773.2|786|776|780.1|770.1|0
1660156200000|2022-08-10 18:30:00|783.5|773.5|781.5|771.5|795.8|785.8|780.1|770.1|0
1660156500000|2022-08-10 18:35:00|781.7|771.7|780.5|770.5|783.3|773.3|776.3|766.3|0
1660156800000|2022-08-10 18:40:00|780.2|770.2|778.5|768.5|781.9|771.9|774.3|764.3|0
1660157100000|2022-08-10 18:45:00|777.8|767.8|790.5|780.5|791.1|781.1|776.7|766.7|0
1660157400000|2022-08-10 18:50:00|790.7|780.7|790.3|780.3|793.1|783.1|786.5|776.5|0
1660157700000|2022-08-10 18:55:00|791.1|781.1|799.4|789.4|801.5|791.5|788.9|778.9|0
1660158000000|2022-08-10 19:00:00|801.2|791.2|789.2|779.2|804.9|794.9|789.2|779.2|0
1660158300000|2022-08-10 19:05:00|789|779|796.8|786.8|800.7|790.7|789|779|0
1660158600000|2022-08-10 19:10:00|796.4|786.4|785.8|775.8|796.7|786.7|785.1|775.1|0
1660158900000|2022-08-10 19:15:00|785.5|775.5|779.3|769.3|790.3|780.3|778.8|768.8|0
1660159200000|2022-08-10 19:20:00|779.7|769.7|772.2|762.2|782.8|772.8|771.4|761.4|0
1660159500000|2022-08-10 19:25:00|772|762|770.9|760.9|775.5|765.5|769|759|0
1660159800000|2022-08-10 19:30:00|773.2|763.2|774.7|764.7|778.2|768.2|771.6|761.6|0
1660160100000|2022-08-10 19:35:00|774.9|764.9|763.5|753.5|776|766|762.5|752.5|0
1660160400000|2022-08-10 19:40:00|763.1|753.1|756.4|746.4|768.8|758.8|755.5|745.5|0
1660160700000|2022-08-10 19:45:00|757.1|747.1|761.2|751.2|763.9|753.9|751.5|741.5|0
1660161000000|2022-08-10 19:50:00|761.7|751.7|755.3|745.3|767|757|752.7|742.7|0
1660161300000|2022-08-10 19:55:00|754.4|744.4|762.3|752.3|766.8|756.8|752.9|742.9|0
1660161600000|2022-08-10 20:00:00|760.6|750.6|765.5|755.5|766.7|756.7|758|748|0
1660161900000|2022-08-10 20:05:00|765.6|755.6|768|758|770.3|760.3|764|754|0
1660162200000|2022-08-10 20:10:00|768.8|758.8|769.7|759.7|772|762|766.6|756.6|0
1660224900000|2022-08-11 13:35:00|719|709|703.1|693.1|719|709|697|687|0
1660225200000|2022-08-11 13:40:00|704.1|694.1|702|692|704.1|694.1|681.5|671.5|0
1660225500000|2022-08-11 13:45:00|701.6|691.6|691.6|681.6|710.4|700.4|685.2|675.2|0
1660225800000|2022-08-11 13:50:00|691.9|681.9|696|686|697.8|687.8|684.8|674.8|0
1660226100000|2022-08-11 13:55:00|695.1|685.1|693.4|683.4|701.8|691.8|690.7|680.7|0
1660226400000|2022-08-11 14:00:00|693.2|683.2|671.3|661.3|693.2|683.2|669.9|659.9|0
1660226700000|2022-08-11 14:05:00|669.4|659.4|665.5|655.5|670.4|660.4|658.6|648.6|0
1660227000000|2022-08-11 14:10:00|664.4|654.4|653.8|643.8|664.4|654.4|650|640|0
1660227300000|2022-08-11 14:15:00|653.5|643.5|641|631|653.5|643.5|638.6|628.6|0
1660227600000|2022-08-11 14:20:00|640.7|630.7|662.8|652.8|663|653|640.7|630.7|0
1660227900000|2022-08-11 14:25:00|664.4|654.4|669.1|659.1|669.1|659.1|657.5|647.5|0
1660228200000|2022-08-11 14:30:00|668.3|658.3|661.6|651.6|668.3|658.3|656.8|646.8|0
1660228500000|2022-08-11 14:35:00|660.6|650.6|665.7|655.7|670.4|660.4|652.5|642.5|0
1660228800000|2022-08-11 14:40:00|666.9|656.9|684.3|674.3|690.8|680.8|665.7|655.7|0
1660229100000|2022-08-11 14:45:00|683.9|673.9|701.2|691.2|708.1|698.1|683.4|673.4|0
1660229400000|2022-08-11 14:50:00|701.9|691.9|691.2|681.2|704.2|694.2|689.8|679.8|0
1660229700000|2022-08-11 14:55:00|691.3|681.3|695|685|700.2|690.2|689.1|679.1|0
1660230000000|2022-08-11 15:00:00|693.8|683.8|712.4|702.4|712.8|702.8|691|681|0
1660230300000|2022-08-11 15:05:00|712.7|702.7|743|733|751.1|741.1|709.6|699.6|0
1660230600000|2022-08-11 15:10:00|745.2|735.2|741|731|752.9|742.9|736.5|726.5|0
1660230900000|2022-08-11 15:15:00|741.9|731.9|772.1|762.1|772.1|762.1|733.3|723.3|0
1660231200000|2022-08-11 15:20:00|770.4|760.4|754.8|744.8|770.4|760.4|752.3|742.3|0
1660231500000|2022-08-11 15:25:00|754.5|744.5|743.5|733.5|761.2|751.2|740.9|730.9|0
1660231800000|2022-08-11 15:30:00|744|734|738.4|728.4|745.8|735.8|730.2|720.2|0
1660232100000|2022-08-11 15:35:00|739.4|729.4|741.9|731.9|746|736|730.4|720.4|0
1660232400000|2022-08-11 15:40:00|742|732|739.7|729.7|748.3|738.3|733.9|723.9|0
1660232700000|2022-08-11 15:45:00|739.8|729.8|759.2|749.2|761.9|751.9|739.8|729.8|0
1660233000000|2022-08-11 15:50:00|759.8|749.8|763|753|783.3|773.3|759.3|749.3|0
1660233300000|2022-08-11 15:55:00|762.7|752.7|762.8|752.8|769.2|759.2|752.7|742.7|0
1660233600000|2022-08-11 16:00:00|762.2|752.2|759.7|749.7|765.1|755.1|751.3|741.3|0
1660233900000|2022-08-11 16:05:00|758.7|748.7|766.9|756.9|771.2|761.2|756.6|746.6|0
1660234200000|2022-08-11 16:10:00|766.4|756.4|766.7|756.7|774.1|764.1|759.3|749.3|0
1660234500000|2022-08-11 16:15:00|766|756|761.8|751.8|775|765|753.8|743.8|0
1660234800000|2022-08-11 16:20:00|762.2|752.2|767.8|757.8|771.7|761.7|760.6|750.6|0
1660235100000|2022-08-11 16:25:00|767.4|757.4|750.1|740.1|769.5|759.5|749.6|739.6|0
1660235400000|2022-08-11 16:30:00|750.5|740.5|735.2|725.2|750.9|740.9|733.6|723.6|0
1660235700000|2022-08-11 16:35:00|735.4|725.4|739.7|729.7|739.8|729.8|733.6|723.6|0
1660236000000|2022-08-11 16:40:00|740.6|730.6|740.9|730.9|743.9|733.9|737.3|727.3|0
1660236300000|2022-08-11 16:45:00|741.3|731.3|744.4|734.4|751.7|741.7|741.3|731.3|0
1660236600000|2022-08-11 16:50:00|744.7|734.7|738.1|728.1|746.5|736.5|735.9|725.9|0
1660236900000|2022-08-11 16:55:00|737.9|727.9|740|730|742.8|732.8|735.3|725.3|0
1660237200000|2022-08-11 17:00:00|739.2|729.2|753.7|743.7|755.3|745.3|736.9|726.9|0
1660237500000|2022-08-11 17:05:00|753.4|743.4|757.5|747.5|759.1|749.1|745.1|735.1|0
1660237800000|2022-08-11 17:10:00|758|748|747.3|737.3|758|748|744.1|734.1|0
1660238100000|2022-08-11 17:15:00|745.9|735.9|731.8|721.8|749.5|739.5|728.9|718.9|0
1660238400000|2022-08-11 17:20:00|732.5|722.5|734.3|724.3|738.5|728.5|726|716|0
1660238700000|2022-08-11 17:25:00|734.7|724.7|743.6|733.6|745.6|735.6|729|719|0
1660239000000|2022-08-11 17:30:00|745.3|735.3|755.7|745.7|755.7|745.7|740.6|730.6|0
1660239300000|2022-08-11 17:35:00|755|745|747.1|737.1|755|745|743.1|733.1|0
1660239600000|2022-08-11 17:40:00|746.9|736.9|746.5|736.5|749.9|739.9|739.5|729.5|0
1660239900000|2022-08-11 17:45:00|748.7|738.7|755.2|745.2|757.5|747.5|746|736|0
1660240200000|2022-08-11 17:50:00|756.1|746.1|759.5|749.5|763.5|753.5|748.1|738.1|0
1660240500000|2022-08-11 17:55:00|759.1|749.1|766.7|756.7|771.7|761.7|758.7|748.7|0
1660240800000|2022-08-11 18:00:00|767.2|757.2|786.9|776.9|791|781|767.2|757.2|0
1660241100000|2022-08-11 18:05:00|786.2|776.2|790.3|780.3|792.6|782.6|784.5|774.5|0
1660241400000|2022-08-11 18:10:00|790|780|801.5|791.5|802.7|792.7|786.9|776.9|0
1660241700000|2022-08-11 18:15:00|800.9|790.9|790.7|780.7|805.1|795.1|788.1|778.1|0
1660242000000|2022-08-11 18:20:00|792|782|791|781|799.3|789.3|788.6|778.6|0
1660242300000|2022-08-11 18:25:00|792|782|791.8|781.8|795.5|785.5|787.2|777.2|0
1660242600000|2022-08-11 18:30:00|792.1|782.1|804|794|808.4|798.4|790.3|780.3|0
1660242900000|2022-08-11 18:35:00|803.8|793.8|803.6|793.6|807.3|797.3|794.4|784.4|0
1660243200000|2022-08-11 18:40:00|803.2|793.2|808.8|798.8|816.1|806.1|800.4|790.4|0
1660243500000|2022-08-11 18:45:00|809.9|799.9|809.2|799.2|815.9|805.9|807.7|797.7|0
1660243800000|2022-08-11 18:50:00|808.9|798.9|837.7|827.7|837.8|827.8|808.9|798.9|0
1660244100000|2022-08-11 18:55:00|837.8|827.8|818.5|808.5|837.8|827.8|815.1|805.1|0
1660244400000|2022-08-11 19:00:00|819.3|809.3|817.5|807.5|824.1|814.1|814.9|804.9|0
1660244700000|2022-08-11 19:05:00|818.1|808.1|823.8|813.8|834.3|824.3|817.9|807.9|0
1660245000000|2022-08-11 19:10:00|822.9|812.9|829.5|819.5|841.3|831.3|821.1|811.1|0
1660245300000|2022-08-11 19:15:00|830.1|820.1|819.1|809.1|832.8|822.8|815.5|805.5|0
1660245600000|2022-08-11 19:20:00|819|809|826.9|816.9|826.9|816.9|813.6|803.6|0
1660245900000|2022-08-11 19:25:00|826.2|816.2|818.4|808.4|826.9|816.9|815.2|805.2|0
1660246200000|2022-08-11 19:30:00|817.9|807.9|811.6|801.6|825|815|807.5|797.5|0
1660246500000|2022-08-11 19:35:00|811|801|826.4|816.4|830.2|820.2|811|801|0
1660246800000|2022-08-11 19:40:00|827.2|817.2|826.5|816.5|829.6|819.6|819.6|809.6|0
1660247100000|2022-08-11 19:45:00|827.4|817.4|831.5|821.5|838.6|828.6|827.4|817.4|0
1660247400000|2022-08-11 19:50:00|831.4|821.4|812.4|802.4|831.4|821.4|811|801|0
1660247700000|2022-08-11 19:55:00|812.9|802.9|816.9|806.9|826.4|816.4|811.7|801.7|0
1660248000000|2022-08-11 20:00:00|809.8|799.8|805.3|795.3|811.9|801.9|804.6|794.6|0
1660248300000|2022-08-11 20:05:00|806|796|808.6|798.6|810.7|800.7|804|794|0
1660248600000|2022-08-11 20:10:00|806.6|796.6|805.5|795.5|808.7|798.7|803.2|793.2|0
1660311300000|2022-08-12 13:35:00|762.3|752.3|760.1|750.1|780.6|770.6|755.6|745.6|0
1660311600000|2022-08-12 13:40:00|759.5|749.5|731.1|721.1|759.5|749.5|728.8|718.8|0
1660311900000|2022-08-12 13:45:00|730.2|720.2|759.8|749.8|764.7|754.7|727.1|717.1|0
1660312200000|2022-08-12 13:50:00|759|749|749.2|739.2|767.1|757.1|736.7|726.7|0
1660312500000|2022-08-12 13:55:00|751.6|741.6|733.5|723.5|755.1|745.1|731.5|721.5|0
1660312800000|2022-08-12 14:00:00|751.9|741.9|753.4|743.4|776.4|766.4|739.6|729.6|0
1660313100000|2022-08-12 14:05:00|750.2|740.2|743.6|733.6|769.6|759.6|734.8|724.8|0
1660313400000|2022-08-12 14:10:00|742.5|732.5|731.5|721.5|743.1|733.1|718|708|0
1660313700000|2022-08-12 14:15:00|731.1|721.1|708.9|698.9|735.5|725.5|708.4|698.4|0
1660314000000|2022-08-12 14:20:00|708.8|698.8|725.1|715.1|726.2|716.2|707.9|697.9|0
1660314300000|2022-08-12 14:25:00|725.7|715.7|728.6|718.6|739.4|729.4|723.8|713.8|0
1660314600000|2022-08-12 14:30:00|727.9|717.9|733.3|723.3|741.2|731.2|721|711|0
1660314900000|2022-08-12 14:35:00|734.7|724.7|742.4|732.4|746.4|736.4|721.7|711.7|0
1660315200000|2022-08-12 14:40:00|742.8|732.8|749.7|739.7|755.2|745.2|740.4|730.4|0
1660315500000|2022-08-12 14:45:00|749.9|739.9|756|746|763.9|753.9|743.9|733.9|0
1660315800000|2022-08-12 14:50:00|755.1|745.1|737|727|756.7|746.7|734.8|724.8|0
1660316100000|2022-08-12 14:55:00|737.4|727.4|730|720|741.3|731.3|727.9|717.9|0
1660316400000|2022-08-12 15:00:00|728|718|718.6|708.6|733.7|723.7|706.4|696.4|0
1660316700000|2022-08-12 15:05:00|717.7|707.7|721.6|711.6|727.6|717.6|715|705|0
1660317000000|2022-08-12 15:10:00|722.6|712.6|714.3|704.3|726.4|716.4|712.3|702.3|0
1660317300000|2022-08-12 15:15:00|714.8|704.8|702.5|692.5|718.8|708.8|697.6|687.6|0
1660317600000|2022-08-12 15:20:00|702|692|700.7|690.7|702|692|694.9|684.9|0
1660317900000|2022-08-12 15:25:00|700|690|695|685|704.4|694.4|686.9|676.9|0
1660318200000|2022-08-12 15:30:00|694.2|684.2|688.2|678.2|695.1|685.1|687.5|677.5|0
1660318500000|2022-08-12 15:35:00|689.3|679.3|684.3|674.3|690.7|680.7|678.3|668.3|0
1660318800000|2022-08-12 15:40:00|683.9|673.9|690.6|680.6|691.2|681.2|682.9|672.9|0
1660319100000|2022-08-12 15:45:00|689.9|679.9|693.6|683.6|693.6|683.6|682.5|672.5|0
1660319400000|2022-08-12 15:50:00|694.2|684.2|693.8|683.8|701.8|691.8|691|681|0
1660319700000|2022-08-12 15:55:00|693.5|683.5|700.9|690.9|700.9|690.9|689.2|679.2|0
1660320000000|2022-08-12 16:00:00|700.4|690.4|688.8|678.8|702.5|692.5|687.2|677.2|0
1660320300000|2022-08-12 16:05:00|689|679|683|673|692|682|682.6|672.6|0
1660320600000|2022-08-12 16:10:00|683.1|673.1|684.5|674.5|685.8|675.8|676.6|666.6|0
1660320900000|2022-08-12 16:15:00|684.7|674.7|677.7|667.7|685.2|675.2|675.3|665.3|0
1660321200000|2022-08-12 16:20:00|677.3|667.3|673.6|663.6|679.2|669.2|671.9|661.9|0
1660321500000|2022-08-12 16:25:00|673.3|663.3|673.1|663.1|677.7|667.7|671.7|661.7|0
1660321800000|2022-08-12 16:30:00|672|662|674.6|664.6|678.2|668.2|672|662|0
1660322100000|2022-08-12 16:35:00|674.8|664.8|676.9|666.9|677.4|667.4|670.9|660.9|0
1660322400000|2022-08-12 16:40:00|676.4|666.4|675.1|665.1|682.5|672.5|674.8|664.8|0
1660322700000|2022-08-12 16:45:00|675|665|676|666|678.8|668.8|672.9|662.9|0
1660323000000|2022-08-12 16:50:00|676.1|666.1|683.2|673.2|685.1|675.1|675.6|665.6|0
1660323300000|2022-08-12 16:55:00|683|673|683.3|673.3|686.4|676.4|680.5|670.5|0
1660323600000|2022-08-12 17:00:00|683.2|673.2|683.9|673.9|686.9|676.9|680.5|670.5|0
1660323900000|2022-08-12 17:05:00|683.2|673.2|673.7|663.7|683.5|673.5|673.3|663.3|0
1660324200000|2022-08-12 17:10:00|673.5|663.5|673.1|663.1|675.4|665.4|670.7|660.7|0
1660324500000|2022-08-12 17:15:00|672.6|662.6|668.7|658.7|674.3|664.3|667.9|657.9|0
1660324800000|2022-08-12 17:20:00|668.6|658.6|668.5|658.5|669.9|659.9|665.8|655.8|0
1660325100000|2022-08-12 17:25:00|668.4|658.4|667.8|657.8|670.1|660.1|665.6|655.6|0
1660325400000|2022-08-12 17:30:00|667.5|657.5|665.6|655.6|671.5|661.5|664.1|654.1|0
1660325700000|2022-08-12 17:35:00|665.5|655.5|670.7|660.7|671.3|661.3|664.3|654.3|0
1660326000000|2022-08-12 17:40:00|670.8|660.8|669|659|671.6|661.6|666.8|656.8|0
1660326300000|2022-08-12 17:45:00|668.7|658.7|667.8|657.8|670.3|660.3|666.5|656.5|0
1660326600000|2022-08-12 17:50:00|667.6|657.6|664.6|654.6|668.1|658.1|661.7|651.7|0
1660326900000|2022-08-12 17:55:00|664.4|654.4|666.9|656.9|667.7|657.7|664.2|654.2|0
1660327200000|2022-08-12 18:00:00|666.3|656.3|664.4|654.4|667.7|657.7|664.4|654.4|0
1660327500000|2022-08-12 18:05:00|664.2|654.2|665.9|655.9|667.7|657.7|663.7|653.7|0
1660327800000|2022-08-12 18:10:00|666|656|661.4|651.4|667.4|657.4|661|651|0
1660328100000|2022-08-12 18:15:00|662.2|652.2|662.4|652.4|665.2|655.2|660.5|650.5|0
1660328400000|2022-08-12 18:20:00|662|652|662.1|652.1|665.3|655.3|660.8|650.8|0
1660328700000|2022-08-12 18:25:00|661.8|651.8|657.4|647.4|664.3|654.3|656.6|646.6|0
1660329000000|2022-08-12 18:30:00|657.6|647.6|645.2|635.2|657.8|647.8|645.2|635.2|0
1660329300000|2022-08-12 18:35:00|645.4|635.4|651.1|641.1|652.9|642.9|645.4|635.4|0
1660329600000|2022-08-12 18:40:00|651.3|641.3|646.3|636.3|651.6|641.6|646.3|636.3|0
1660329900000|2022-08-12 18:45:00|646.6|636.6|643.1|633.1|647.2|637.2|642.3|632.3|0
1660330200000|2022-08-12 18:50:00|642.6|632.6|645.5|635.5|647.1|637.1|640.5|630.5|0
1660330500000|2022-08-12 18:55:00|645.6|635.6|640.5|630.5|647.9|637.9|640.3|630.3|0
1660330800000|2022-08-12 19:00:00|641.1|631.1|640.7|630.7|645.4|635.4|638.7|628.7|0
1660331100000|2022-08-12 19:05:00|641.5|631.5|635.1|625.1|641.5|631.5|632.7|622.7|0
1660331400000|2022-08-12 19:10:00|634.2|624.2|629.6|619.6|635|625|625.9|615.9|0
1660331700000|2022-08-12 19:15:00|629.3|619.3|626|616|630.8|620.8|624.7|614.7|0
1660332000000|2022-08-12 19:20:00|626.4|616.4|633.3|623.3|635.1|625.1|625.7|615.7|0
1660332300000|2022-08-12 19:25:00|633.4|623.4|626.9|616.9|635.7|625.7|625.7|615.7|0
1660332600000|2022-08-12 19:30:00|627.2|617.2|625.2|615.2|627.9|617.9|622.6|612.6|0
1660332900000|2022-08-12 19:35:00|625.4|615.4|623|613|626.9|616.9|620.8|610.8|0
1660333200000|2022-08-12 19:40:00|623.4|613.4|623.8|613.8|627.5|617.5|623|613|0
1660333500000|2022-08-12 19:45:00|623.6|613.6|625.7|615.7|632.7|622.7|623.6|613.6|0
1660333800000|2022-08-12 19:50:00|622.5|612.5|630.6|620.6|630.7|620.7|621.2|611.2|0
1660334100000|2022-08-12 19:55:00|629.8|619.8|622.9|612.9|633.5|623.5|619.2|609.2|0
1660334400000|2022-08-12 20:00:00|625.5|615.5|631.1|621.1|631.4|621.4|621.7|611.7|0
1660334700000|2022-08-12 20:05:00|630.9|620.9|629.8|619.8|631.4|621.4|628.6|618.6|0
1660335000000|2022-08-12 20:10:00|630.3|620.3|627.4|617.4|630.3|620.3|627|617|0
1660570500000|2022-08-15 13:35:00|604.5|594.5|614.8|604.8|623.4|613.4|604.1|594.1|0
1660570800000|2022-08-15 13:40:00|615.4|605.4|637.2|627.2|641.7|631.7|615.4|605.4|0
1660571100000|2022-08-15 13:45:00|636|626|635.1|625.1|637.5|627.5|625.1|615.1|0
1660571400000|2022-08-15 13:50:00|636.3|626.3|597.6|587.6|638.8|628.8|597.6|587.6|0
1660571700000|2022-08-15 13:55:00|597.3|587.3|595.2|585.2|601|591|584.9|574.9|0
1660572000000|2022-08-15 14:00:00|595.3|585.3|608.2|598.2|615.3|605.3|595.3|585.3|0
1660572300000|2022-08-15 14:05:00|608.7|598.7|607.2|597.2|614.4|604.4|602.5|592.5|0
1660572600000|2022-08-15 14:10:00|605.9|595.9|628.4|618.4|628.4|618.4|600.5|590.5|0
1660572900000|2022-08-15 14:15:00|628.5|618.5|630|620|636.4|626.4|625|615|0
1660573200000|2022-08-15 14:20:00|629.9|619.9|641.5|631.5|646.2|636.2|629.9|619.9|0
1660573500000|2022-08-15 14:25:00|643|633|624.1|614.1|643|633|622.1|612.1|0
1660573800000|2022-08-15 14:30:00|625.1|615.1|609.3|599.3|627.5|617.5|608.1|598.1|0
1660574100000|2022-08-15 14:35:00|610.6|600.6|618.7|608.7|622.8|612.8|609.6|599.6|0
1660574400000|2022-08-15 14:40:00|619.6|609.6|619.7|609.7|620.2|610.2|605.4|595.4|0
1660574700000|2022-08-15 14:45:00|619.8|609.8|634.2|624.2|634.8|624.8|616|606|0
1660575000000|2022-08-15 14:50:00|632.6|622.6|627.1|617.1|636.8|626.8|623.4|613.4|0
1660575300000|2022-08-15 14:55:00|627.9|617.9|627.5|617.5|634.3|624.3|623.7|613.7|0
1660575600000|2022-08-15 15:00:00|629.9|619.9|624.4|614.4|638|628|621.8|611.8|0
1660575900000|2022-08-15 15:05:00|623.8|613.8|627.2|617.2|632.1|622.1|615.3|605.3|0
1660576200000|2022-08-15 15:10:00|627.4|617.4|635.6|625.6|641.5|631.5|626.8|616.8|0
1660576500000|2022-08-15 15:15:00|635.8|625.8|621.6|611.6|635.8|625.8|619.4|609.4|0
1660576800000|2022-08-15 15:20:00|620.3|610.3|612.4|602.4|624.4|614.4|607.9|597.9|0
1660577100000|2022-08-15 15:25:00|610.9|600.9|605.8|595.8|613.6|603.6|605.3|595.3|0
1660577400000|2022-08-15 15:30:00|604.3|594.3|596.3|586.3|607.1|597.1|595.9|585.9|0
1660577700000|2022-08-15 15:35:00|594.7|584.7|585.8|575.8|595.6|585.6|585.4|575.4|0
1660578000000|2022-08-15 15:40:00|586|576|577.2|567.2|590.8|580.8|575.6|565.6|0
1660578300000|2022-08-15 15:45:00|576.4|566.4|565.5|555.5|576.4|566.4|563.6|553.6|0
1660578600000|2022-08-15 15:50:00|564.8|554.8|565.6|555.6|568.3|558.3|561.6|551.6|0
1660578900000|2022-08-15 15:55:00|565.9|555.9|564.8|554.8|567.1|557.1|560.4|550.4|0
1660579200000|2022-08-15 16:00:00|563.2|553.2|568|558|574.4|564.4|563.2|553.2|0
1660579500000|2022-08-15 16:05:00|567.2|557.2|574|564|574.2|564.2|567.2|557.2|0
1660579800000|2022-08-15 16:10:00|573.7|563.7|568.6|558.6|573.7|563.7|562.7|552.7|0
1660580100000|2022-08-15 16:15:00|569|559|572.5|562.5|573.5|563.5|563|553|0
1660580400000|2022-08-15 16:20:00|572.4|562.4|570.6|560.6|576.4|566.4|570.3|560.3|0
1660580700000|2022-08-15 16:25:00|571.3|561.3|565.7|555.7|572.1|562.1|564.7|554.7|0
1660581000000|2022-08-15 16:30:00|565.2|555.2|562.9|552.9|569.5|559.5|562.9|552.9|0
1660581300000|2022-08-15 16:35:00|563.1|553.1|571|561|571.3|561.3|562.5|552.5|0
1660581600000|2022-08-15 16:40:00|569.4|559.4|564.3|554.3|571.7|561.7|564|554|0
1660581900000|2022-08-15 16:45:00|564.4|554.4|569.6|559.6|569.6|559.6|563.7|553.7|0
1660582200000|2022-08-15 16:50:00|568.8|558.8|563.9|553.9|569.9|559.9|562.1|552.1|0
1660582500000|2022-08-15 16:55:00|563.2|553.2|559.4|549.4|564.8|554.8|556.6|546.6|0
1660582800000|2022-08-15 17:00:00|559.5|549.5|563|553|567.3|557.3|559|549|0
1660583100000|2022-08-15 17:05:00|562.1|552.1|554.7|544.7|562.1|552.1|553|543|0
1660583400000|2022-08-15 17:10:00|555|545|558.4|548.4|558.4|548.4|553.7|543.7|0
1660583700000|2022-08-15 17:15:00|557.8|547.8|561.4|551.4|562.4|552.4|555.1|545.1|0
1660584000000|2022-08-15 17:20:00|561.3|551.3|557.4|547.4|565.4|555.4|556.5|546.5|0
1660584300000|2022-08-15 17:25:00|557.3|547.3|559|549|561.5|551.5|554.4|544.4|0
1660584600000|2022-08-15 17:30:00|558.4|548.4|563.9|553.9|564.4|554.4|556.6|546.6|0
1660584900000|2022-08-15 17:35:00|563.3|553.3|570.2|560.2|570.2|560.2|561.2|551.2|0
1660585200000|2022-08-15 17:40:00|570.3|560.3|571.3|561.3|573.1|563.1|565.9|555.9|0
1660585500000|2022-08-15 17:45:00|571.4|561.4|565.7|555.7|572.5|562.5|565.1|555.1|0
1660585800000|2022-08-15 17:50:00|565.3|555.3|564.8|554.8|568.5|558.5|563.4|553.4|0
1660586100000|2022-08-15 17:55:00|564.6|554.6|561.5|551.5|565.7|555.7|561.3|551.3|0
1660586400000|2022-08-15 18:00:00|561.6|551.6|564.7|554.7|566.7|556.7|560.6|550.6|0
1660586700000|2022-08-15 18:05:00|565.2|555.2|572|562|573|563|562.7|552.7|0
1660587000000|2022-08-15 18:10:00|571.8|561.8|569.9|559.9|573.5|563.5|568|558|0
1660587300000|2022-08-15 18:15:00|570.1|560.1|563.2|553.2|570.1|560.1|562.8|552.8|0
1660587600000|2022-08-15 18:20:00|562.8|552.8|566.3|556.3|569.8|559.8|561.3|551.3|0
1660587900000|2022-08-15 18:25:00|566.6|556.6|565.9|555.9|572.9|562.9|565.4|555.4|0
1660588200000|2022-08-15 18:30:00|566.4|556.4|559.9|549.9|570.2|560.2|556.9|546.9|0
1660588500000|2022-08-15 18:35:00|559.7|549.7|554.8|544.8|560.9|550.9|554.3|544.3|0
1660588800000|2022-08-15 18:40:00|554.2|544.2|556.4|546.4|560.3|550.3|553.7|543.7|0
1660589100000|2022-08-15 18:45:00|556.5|546.5|552.9|542.9|559.4|549.4|552.7|542.7|0
1660589400000|2022-08-15 18:50:00|553.2|543.2|551.5|541.5|555.1|545.1|549.5|539.5|0
1660589700000|2022-08-15 18:55:00|551.1|541.1|551|541|551.9|541.9|548|538|0
1660590000000|2022-08-15 19:00:00|550|540|547.2|537.2|553|543|545.3|535.3|0
1660590300000|2022-08-15 19:05:00|547.1|537.1|550.2|540.2|550.5|540.5|542.8|532.8|0
1660590600000|2022-08-15 19:10:00|549.8|539.8|543.6|533.6|553|543|540.5|530.5|0
1660590900000|2022-08-15 19:15:00|543.9|533.9|538.9|528.9|544.5|534.5|538|528|0
1660591200000|2022-08-15 19:20:00|538.6|528.6|534.3|524.3|538.8|528.8|534.2|524.2|0
1660591500000|2022-08-15 19:25:00|534.1|524.1|536.7|526.7|541.2|531.2|534.1|524.1|0
1660591800000|2022-08-15 19:30:00|537|527|537.7|527.7|542.3|532.3|536.6|526.6|0
1660592100000|2022-08-15 19:35:00|538.1|528.1|539.9|529.9|541.4|531.4|536.5|526.5|0
1660592400000|2022-08-15 19:40:00|540.4|530.4|545.1|535.1|546.2|536.2|540.1|530.1|0
1660592700000|2022-08-15 19:45:00|545.5|535.5|539.7|529.7|545.6|535.6|537.8|527.8|0
1660593000000|2022-08-15 19:50:00|539.9|529.9|549.3|539.3|552.4|542.4|537.9|527.9|0
1660593300000|2022-08-15 19:55:00|549.9|539.9|548.1|538.1|554.4|544.4|546.1|536.1|0
1660593600000|2022-08-15 20:00:00|548.4|538.4|550|540|550.9|540.9|546.6|536.6|0
1660593900000|2022-08-15 20:05:00|549.7|539.7|553.7|543.7|554.4|544.4|548.1|538.1|0
1660594200000|2022-08-15 20:10:00|553.3|543.3|553.2|543.2|557.3|547.3|552.2|542.2|0
1660656900000|2022-08-16 13:35:00|571.7|561.7|579.3|569.3|590.5|580.5|560.8|550.8|0
1660657200000|2022-08-16 13:40:00|579.7|569.7|585.9|575.9|589|579|575|565|0
1660657500000|2022-08-16 13:45:00|586.5|576.5|597.4|587.4|597.4|587.4|575.4|565.4|0
1660657800000|2022-08-16 13:50:00|598.3|588.3|596.2|586.2|606.7|596.7|592.4|582.4|0
1660658100000|2022-08-16 13:55:00|597.3|587.3|583.3|573.3|598.5|588.5|580.2|570.2|0
1660658400000|2022-08-16 14:00:00|585.6|575.6|602.7|592.7|613|603|583.3|573.3|0
1660658700000|2022-08-16 14:05:00|602.9|592.9|597|587|604.4|594.4|593.7|583.7|0
1660659000000|2022-08-16 14:10:00|598|588|597|587|599.2|589.2|587|577|0
1660659300000|2022-08-16 14:15:00|601.3|591.3|604.6|594.6|619.6|609.6|601.3|591.3|0
1660659600000|2022-08-16 14:20:00|604.5|594.5|604.6|594.6|608.6|598.6|599.4|589.4|0
1660659900000|2022-08-16 14:25:00|606.6|596.6|618.6|608.6|622.9|612.9|606.6|596.6|0
1660660200000|2022-08-16 14:30:00|619|609|646|636|646.2|636.2|619|609|0
1660660500000|2022-08-16 14:35:00|647.5|637.5|639.4|629.4|647.5|637.5|631.7|621.7|0
1660660800000|2022-08-16 14:40:00|639.2|629.2|616.9|606.9|644.9|634.9|615|605|0
1660661100000|2022-08-16 14:45:00|615.6|605.6|612.7|602.7|620.7|610.7|610|600|0
1660661400000|2022-08-16 14:50:00|613.1|603.1|610.6|600.6|614.4|604.4|603|593|0
1660661700000|2022-08-16 14:55:00|610.5|600.5|621|611|624.6|614.6|607.8|597.8|0
1660662000000|2022-08-16 15:00:00|622|612|623.2|613.2|623.7|613.7|606.3|596.3|0
1660662300000|2022-08-16 15:05:00|623.5|613.5|614.8|604.8|623.5|613.5|606.9|596.9|0
1660662600000|2022-08-16 15:10:00|613.8|603.8|593.4|583.4|614.5|604.5|592.3|582.3|0
1660662900000|2022-08-16 15:15:00|593.1|583.1|576.8|566.8|593.1|583.1|576.7|566.7|0
1660663200000|2022-08-16 15:20:00|576.7|566.7|585.5|575.5|587.9|577.9|576.7|566.7|0
1660663500000|2022-08-16 15:25:00|586.3|576.3|574.4|564.4|588.5|578.5|572.4|562.4|0
1660663800000|2022-08-16 15:30:00|574.7|564.7|567.1|557.1|577.4|567.4|559.5|549.5|0
1660664100000|2022-08-16 15:35:00|565.4|555.4|562.7|552.7|570.5|560.5|561.2|551.2|0
1660664400000|2022-08-16 15:40:00|562.9|552.9|562.4|552.4|567.4|557.4|560.8|550.8|0
1660664700000|2022-08-16 15:45:00|562.7|552.7|559.8|549.8|565.6|555.6|552.7|542.7|0
1660665000000|2022-08-16 15:50:00|559.3|549.3|546.1|536.1|561.2|551.2|546.1|536.1|0
1660665300000|2022-08-16 15:55:00|546.2|536.2|544.6|534.6|551.6|541.6|540.6|530.6|0
1660665600000|2022-08-16 16:00:00|545.2|535.2|550.1|540.1|550.2|540.2|540.2|530.2|0
1660665900000|2022-08-16 16:05:00|549.7|539.7|552.1|542.1|552.3|542.3|544.3|534.3|0
1660666200000|2022-08-16 16:10:00|552.2|542.2|545.3|535.3|553.9|543.9|543.9|533.9|0
1660666500000|2022-08-16 16:15:00|545.2|535.2|540.7|530.7|545.5|535.5|538.6|528.6|0
1660666800000|2022-08-16 16:20:00|540.8|530.8|546.3|536.3|550.9|540.9|540.8|530.8|0
1660667100000|2022-08-16 16:25:00|547|537|558.9|548.9|559.3|549.3|546.7|536.7|0
1660667400000|2022-08-16 16:30:00|559.4|549.4|555.4|545.4|561.1|551.1|552.3|542.3|0
1660667700000|2022-08-16 16:35:00|555.8|545.8|560.7|550.7|561.3|551.3|552.3|542.3|0
1660668000000|2022-08-16 16:40:00|561.2|551.2|567.9|557.9|569.5|559.5|558.1|548.1|0
1660668300000|2022-08-16 16:45:00|568.4|558.4|570|560|570.7|560.7|565.4|555.4|0
1660668600000|2022-08-16 16:50:00|568.7|558.7|565.1|555.1|571.6|561.6|560.7|550.7|0
1660668900000|2022-08-16 16:55:00|564.7|554.7|560.6|550.6|565.8|555.8|558.4|548.4|0
1660669200000|2022-08-16 17:00:00|560.1|550.1|554.6|544.6|561.6|551.6|553.7|543.7|0
1660669500000|2022-08-16 17:05:00|554.7|544.7|547.8|537.8|556.9|546.9|547.5|537.5|0
1660669800000|2022-08-16 17:10:00|547.7|537.7|548.4|538.4|552.1|542.1|547.4|537.4|0
1660670100000|2022-08-16 17:15:00|548.1|538.1|547.4|537.4|548.9|538.9|543.4|533.4|0
1660670400000|2022-08-16 17:20:00|547.8|537.8|544.1|534.1|550.8|540.8|544.1|534.1|0
1660670700000|2022-08-16 17:25:00|543.5|533.5|548.9|538.9|549.6|539.6|543|533|0
1660671000000|2022-08-16 17:30:00|548.5|538.5|540.9|530.9|550.5|540.5|540.9|530.9|0
1660671300000|2022-08-16 17:35:00|541.2|531.2|529.4|519.4|542.8|532.8|527.9|517.9|0
1660671600000|2022-08-16 17:40:00|529.5|519.5|530.7|520.7|533.2|523.2|528.8|518.8|0
1660671900000|2022-08-16 17:45:00|530.4|520.4|531.8|521.8|533.4|523.4|527.5|517.5|0
1660672200000|2022-08-16 17:50:00|531.5|521.5|528.7|518.7|533.6|523.6|526.9|516.9|0
1660672500000|2022-08-16 17:55:00|528.9|518.9|529.1|519.1|532.4|522.4|527|517|0
1660672800000|2022-08-16 18:00:00|528.9|518.9|523.8|513.8|530.9|520.9|519.9|509.9|0
1660673100000|2022-08-16 18:05:00|523.7|513.7|509.4|499.4|523.8|513.8|508.6|498.6|0
1660673400000|2022-08-16 18:10:00|509.7|499.7|507.6|497.6|509.9|499.9|503.6|493.6|0
1660673700000|2022-08-16 18:15:00|507.4|497.4|509.1|499.1|509.1|499.1|505|495|0
1660674000000|2022-08-16 18:20:00|509.2|499.2|514.4|504.4|515.3|505.3|507|497|0
1660674300000|2022-08-16 18:25:00|514.3|504.3|521.1|511.1|526|516|513.6|503.6|0
1660674600000|2022-08-16 18:30:00|521.3|511.3|538.1|528.1|538.1|528.1|521.3|511.3|0
1660674900000|2022-08-16 18:35:00|538.8|528.8|567.5|557.5|570.8|560.8|537.6|527.6|0
1660675200000|2022-08-16 18:40:00|568.4|558.4|578.5|568.5|582.7|572.7|565.9|555.9|0
1660675500000|2022-08-16 18:45:00|579.6|569.6|593.3|581.3|605.1|593.1|579.6|569.6|0
1660675800000|2022-08-16 18:50:00|592.9|580.9|593.5|581.5|599.5|587.5|588.2|576.2|0
1660676100000|2022-08-16 18:55:00|593.7|581.7|579.2|567.2|593.9|581.9|576.9|564.9|0
1660676400000|2022-08-16 19:00:00|583.3|571.3|596|584|598|586|579.2|567.2|0
1660676700000|2022-08-16 19:05:00|595.5|583.5|585.5|573.5|595.5|583.5|578.2|566.2|0
1660677000000|2022-08-16 19:10:00|586.4|574.4|585.4|573.4|594.5|582.5|585.2|573.2|0
1660677300000|2022-08-16 19:15:00|586|574|578.3|566.3|593.1|581.1|578.3|566.3|0
1660677600000|2022-08-16 19:20:00|579.1|567.1|571.5|559.5|585|573|570.3|558.3|0
1660677900000|2022-08-16 19:25:00|570.9|558.9|563.8|551.8|572.3|560.3|559.8|547.8|0
1660678200000|2022-08-16 19:30:00|564|552|556.1|544.1|564.5|552.5|552.2|540.2|0
1660678500000|2022-08-16 19:35:00|555.5|543.5|558.5|548.5|560.6|549.1|552.6|540.6|0
1660678800000|2022-08-16 19:40:00|558.4|548.4|556.8|546.8|561.6|551.6|551.6|541.6|0
1660679100000|2022-08-16 19:45:00|557|547|537.4|527.4|557.9|547.9|536|526|0
1660679400000|2022-08-16 19:50:00|536.8|526.8|548.7|538.7|548.7|538.7|533.7|523.7|0
1660679700000|2022-08-16 19:55:00|548|538|552|542|553.1|543.1|545.6|535.6|0
1660680000000|2022-08-16 20:00:00|553.2|543.2|557.9|547.9|559.6|549.6|552.9|542.9|0
1660680300000|2022-08-16 20:05:00|558.6|548.6|557.6|547.6|558.6|548.6|555.8|545.8|0
1660680600000|2022-08-16 20:10:00|557.5|547.5|556.8|546.8|557.9|547.9|553.9|543.9|0
1660743300000|2022-08-17 13:35:00|649.4|639.4|639.7|629.7|649.4|639.4|614.3|604.3|0
1660743600000|2022-08-17 13:40:00|638.4|628.4|659.2|649.2|669.9|659.9|638.4|628.4|0
1660743900000|2022-08-17 13:45:00|658.8|648.8|650.1|640.1|661.4|651.4|641.4|631.4|0
1660744200000|2022-08-17 13:50:00|651.9|641.9|646.3|636.3|665.6|655.6|639.1|629.1|0
1660744500000|2022-08-17 13:55:00|644.6|634.6|635.2|625.2|646.5|636.5|628.8|618.8|0
1660744800000|2022-08-17 14:00:00|638.6|628.6|634.2|624.2|652|642|634.1|624.1|0
1660745100000|2022-08-17 14:05:00|632.4|622.4|645.9|635.9|647.5|637.5|620.2|610.2|0
1660745400000|2022-08-17 14:10:00|647.7|637.7|672.8|662.8|673.6|663.6|641.4|631.4|0
1660745700000|2022-08-17 14:15:00|671.1|661.1|669.3|659.3|683.4|673.4|664.1|654.1|0
1660746000000|2022-08-17 14:20:00|668.9|658.9|671.2|661.2|671.2|661.2|660|650|0
1660746300000|2022-08-17 14:25:00|670.7|660.7|661.8|651.8|672.1|662.1|656.7|646.7|0
1660746600000|2022-08-17 14:30:00|663.3|653.3|669.4|659.4|677.6|667.6|660.8|650.8|0
1660746900000|2022-08-17 14:35:00|668.8|658.8|688.8|678.8|700|690|668.6|658.6|0
1660747200000|2022-08-17 14:40:00|688.5|678.5|676.5|666.5|688.6|678.6|668|658|0
1660747500000|2022-08-17 14:45:00|675.7|665.7|676.7|666.7|678.1|668.1|665.9|655.9|0
1660747800000|2022-08-17 14:50:00|677.6|667.6|706|696|706|696|676.7|666.7|0
1660748100000|2022-08-17 14:55:00|705.5|695.5|704.3|694.3|708.2|698.2|699.2|689.2|0
1660748400000|2022-08-17 15:00:00|704.9|694.9|690.4|680.4|704.9|694.9|686|676|0
1660748700000|2022-08-17 15:05:00|690.6|680.6|698.1|688.1|704|694|687.7|677.7|0
1660749000000|2022-08-17 15:10:00|698.9|688.9|697.9|687.9|700.3|690.3|687.2|677.2|0
1660749300000|2022-08-17 15:15:00|697.7|687.7|685.7|675.7|707.7|697.7|684.2|674.2|0
1660749600000|2022-08-17 15:20:00|685|675|677.7|667.7|689.3|679.3|675.9|665.9|0
1660749900000|2022-08-17 15:25:00|675.2|665.2|681.5|671.5|689.5|679.5|674.6|664.6|0
1660750200000|2022-08-17 15:30:00|680.8|670.8|689.1|679.1|692.5|682.5|668.9|658.9|0
1660750500000|2022-08-17 15:35:00|689.8|679.8|694.3|684.3|696.2|686.2|686.7|676.7|0
1660750800000|2022-08-17 15:40:00|693.6|683.6|709.6|699.6|716.4|706.4|691.3|681.3|0
1660751100000|2022-08-17 15:45:00|709.5|699.5|714|704|719.5|709.5|707.7|697.7|0
1660751400000|2022-08-17 15:50:00|715.5|705.5|712.8|702.8|722.9|712.9|709.4|699.4|0
1660751700000|2022-08-17 15:55:00|712.5|702.5|712.4|702.4|715|705|707.3|697.3|0
1660752000000|2022-08-17 16:00:00|711.7|701.7|705.5|695.5|712.4|702.4|703.9|693.9|0
1660752300000|2022-08-17 16:05:00|703.9|693.9|700.5|690.5|704.5|694.5|690.5|680.5|0
1660752600000|2022-08-17 16:10:00|701.7|691.7|706.3|696.3|709.2|699.2|701.3|691.3|0
1660752900000|2022-08-17 16:15:00|706.1|696.1|696.4|686.4|707.3|697.3|694.8|684.8|0
1660753200000|2022-08-17 16:20:00|696.2|686.2|685.4|675.4|699.3|689.3|683.7|673.7|0
1660753500000|2022-08-17 16:25:00|684.1|674.1|682.3|672.3|690.5|680.5|680.1|670.1|0
1660753800000|2022-08-17 16:30:00|682.6|672.6|679.2|669.2|685.9|675.9|677.1|667.1|0
1660754100000|2022-08-17 16:35:00|678.8|668.8|668.9|658.9|679.6|669.6|662.3|652.3|0
1660754400000|2022-08-17 16:40:00|668.6|658.6|667.8|657.8|673|663|662.4|652.4|0
1660754700000|2022-08-17 16:45:00|667.3|657.3|672.2|662.2|673.4|663.4|662.6|652.6|0
1660755000000|2022-08-17 16:50:00|672.3|662.3|675.4|665.4|676.3|666.3|669.6|659.6|0
1660755300000|2022-08-17 16:55:00|675.5|665.5|673.8|663.8|679.1|669.1|671.8|661.8|0
1660755600000|2022-08-17 17:00:00|673.6|663.6|673.2|663.2|688|678|672.1|662.1|0
1660755900000|2022-08-17 17:05:00|673.7|663.7|678.4|668.4|678.7|668.7|667.5|657.5|0
1660756200000|2022-08-17 17:10:00|677|667|667.7|657.7|677.9|667.9|666.3|656.3|0
1660756500000|2022-08-17 17:15:00|667.9|657.9|679.1|669.1|679.7|669.7|662.8|652.8|0
1660756800000|2022-08-17 17:20:00|679.4|669.4|676.1|666.1|679.4|669.4|669.3|659.3|0
1660757100000|2022-08-17 17:25:00|675.2|665.2|658.6|648.6|676.7|666.7|657.2|647.2|0
1660757400000|2022-08-17 17:30:00|658.8|648.8|665.5|655.5|668.6|658.6|650.1|640.1|0
1660757700000|2022-08-17 17:35:00|665|655|662.3|652.3|670.3|660.3|660.8|650.8|0
1660758000000|2022-08-17 17:40:00|662.5|652.5|662.8|652.8|664.1|654.1|656.3|646.3|0
1660758300000|2022-08-17 17:45:00|662.5|652.5|663.9|653.9|666.7|656.7|660.2|650.2|0
1660758600000|2022-08-17 17:50:00|663.7|653.7|661.9|651.9|664.4|654.4|654.6|644.6|0
1660758900000|2022-08-17 17:55:00|662.3|652.3|666.2|656.2|668.7|658.7|659.8|649.8|0
1660759200000|2022-08-17 18:00:00|666.9|656.9|639.9|629.9|674.2|664.2|613.7|603.7|0
1660759500000|2022-08-17 18:05:00|638.5|628.5|617.5|607.5|657.7|647.7|608.1|598.1|0
1660759800000|2022-08-17 18:10:00|617.1|607.1|601.6|591.6|627.8|617.8|601.6|591.6|0
1660760100000|2022-08-17 18:15:00|598.1|588.1|611|601|616.7|606.7|588.4|578.4|0
1660760400000|2022-08-17 18:20:00|611.3|601.3|618.4|608.4|632.9|622.9|609.5|599.5|0
1660760700000|2022-08-17 18:25:00|618.2|608.2|601.2|591.2|624.8|614.8|597.5|587.5|0
1660761000000|2022-08-17 18:30:00|600|590|596.3|586.3|607.6|597.6|592.3|582.3|0
1660761300000|2022-08-17 18:35:00|596.1|586.1|577|567|596.1|586.1|576.2|566.2|0
1660761600000|2022-08-17 18:40:00|576|566|606.8|596.8|606.8|596.8|576|566|0
1660761900000|2022-08-17 18:45:00|607|597|607.1|597.1|617.1|607.1|600.7|590.7|0
1660762200000|2022-08-17 18:50:00|607.5|597.5|615|605|619.4|609.4|603.3|593.3|0
1660762500000|2022-08-17 18:55:00|615.4|605.4|621.7|611.7|622.3|612.3|606.8|596.8|0
1660762800000|2022-08-17 19:00:00|622.3|612.3|607.4|597.4|623.1|613.1|606.9|596.9|0
1660763100000|2022-08-17 19:05:00|607.3|597.3|620.8|610.8|621.8|611.8|600|590|0
1660763400000|2022-08-17 19:10:00|620.9|610.9|649.3|639.3|660.4|650.4|619|609|0
1660763700000|2022-08-17 19:15:00|649|639|655.3|643.3|658|648|645.8|635.8|0
1660764000000|2022-08-17 19:20:00|656.1|644.1|644.4|632.4|663.6|651.6|642.6|630.6|0
1660764300000|2022-08-17 19:25:00|644.7|632.7|641|629|650.5|638.5|635.9|623.9|0
1660764600000|2022-08-17 19:30:00|643.6|631.6|655.9|643.9|657.7|645.7|643.6|631.6|0
1660764900000|2022-08-17 19:35:00|655.6|643.6|652.9|640.9|658.2|646.2|644.3|632.3|0
1660765200000|2022-08-17 19:40:00|652.7|640.7|647.8|635.8|655.5|643.5|644.2|632.2|0
1660765500000|2022-08-17 19:45:00|648.8|636.8|660.5|648.5|664|652|648.8|636.8|0
1660765800000|2022-08-17 19:50:00|657.6|645.6|654.8|642.8|672|660|652.5|640.5|0
1660766100000|2022-08-17 19:55:00|654.7|642.7|658.1|648.1|662.6|652.6|653.5|641.5|0
1660766400000|2022-08-17 20:00:00|657.5|647.5|658.4|648.4|662.4|652.4|656.3|646.3|0
1660766700000|2022-08-17 20:05:00|658.2|648.2|649.8|639.8|658.9|648.9|649.5|639.5|0
1660767000000|2022-08-17 20:10:00|649.7|639.7|649.5|639.5|652.3|642.3|648.1|638.1|0
1660829700000|2022-08-18 13:35:00|695.5|685.5|663.5|653.5|695.5|685.5|662.1|652.1|0
1660830000000|2022-08-18 13:40:00|666.2|656.2|655.6|645.6|675.3|665.3|655.1|645.1|0
1660830300000|2022-08-18 13:45:00|654.3|644.3|681.1|671.1|681.1|671.1|650.6|640.6|0
1660830600000|2022-08-18 13:50:00|681.3|671.3|677.3|667.3|684.2|674.2|663.8|653.8|0
1660830900000|2022-08-18 13:55:00|677.7|667.7|685.3|675.3|692.3|682.3|668.9|658.9|0
1660831200000|2022-08-18 14:00:00|689.2|679.2|685.8|675.8|707.1|697.1|685.8|675.8|0
1660831500000|2022-08-18 14:05:00|687.1|677.1|671.9|661.9|693|683|669.6|659.6|0
1660831800000|2022-08-18 14:10:00|672.8|662.8|671.8|661.8|685.2|675.2|670.6|660.6|0
1660832100000|2022-08-18 14:15:00|673.8|663.8|666.7|656.7|681.5|671.5|665.5|655.5|0
1660832400000|2022-08-18 14:20:00|665.9|655.9|661.5|651.5|668.9|658.9|653.2|643.2|0
1660832700000|2022-08-18 14:25:00|661.6|651.6|673.6|663.6|677.7|667.7|661.5|651.5|0
1660833000000|2022-08-18 14:30:00|673.7|663.7|668|658|683.9|673.9|665.4|655.4|0
1660833300000|2022-08-18 14:35:00|668.1|658.1|658.4|648.4|672.1|662.1|658.4|648.4|0
1660833600000|2022-08-18 14:40:00|658.7|648.7|646|636|660.2|650.2|639.3|629.3|0
1660833900000|2022-08-18 14:45:00|646.3|636.3|631.6|621.6|652|642|630.4|620.4|0
1660834200000|2022-08-18 14:50:00|631.7|621.7|641.8|631.8|644.7|634.7|627.8|617.8|0
1660834500000|2022-08-18 14:55:00|641.4|631.4|640.4|630.4|649.5|639.5|638.3|628.3|0
1660834800000|2022-08-18 15:00:00|638.3|628.3|646.7|636.7|649.6|639.6|625.4|615.4|0
1660835100000|2022-08-18 15:05:00|646.6|636.6|640.9|630.9|655.9|645.9|640|630|0
1660835400000|2022-08-18 15:10:00|640.8|630.8|625.5|615.5|641.7|631.7|623.9|613.9|0
1660835700000|2022-08-18 15:15:00|624.6|614.6|629.7|619.7|632|622|614|604|0
1660836000000|2022-08-18 15:20:00|630.4|620.4|610.8|600.8|631.8|621.8|610.8|600.8|0
1660836300000|2022-08-18 15:25:00|610.7|600.7|611.2|601.2|618.1|608.1|606.5|596.5|0
1660836600000|2022-08-18 15:30:00|610.5|600.5|605.5|595.5|616.4|606.4|598.9|588.9|0
1660836900000|2022-08-18 15:35:00|605.1|595.1|606.5|596.5|609.4|599.4|600.8|590.8|0
1660837200000|2022-08-18 15:40:00|606.1|596.1|608.3|598.3|614|604|599.7|589.7|0
1660837500000|2022-08-18 15:45:00|608.1|598.1|604.3|594.3|611.1|601.1|599.9|589.9|0
1660837800000|2022-08-18 15:50:00|604.4|594.4|605.5|595.5|609.6|599.6|598.9|588.9|0
1660838100000|2022-08-18 15:55:00|605|595|608.5|598.5|608.5|598.5|594.9|584.9|0
1660838400000|2022-08-18 16:00:00|606.6|596.6|601.7|591.7|614.7|604.7|599.8|589.8|0
1660838700000|2022-08-18 16:05:00|601.2|591.2|610|600|611.5|601.5|600|590|0
1660839000000|2022-08-18 16:10:00|609.8|599.8|614|604|616.3|606.3|605.8|595.8|0
1660839300000|2022-08-18 16:15:00|613.3|603.3|613|603|617.1|607.1|609.2|599.2|0
1660839600000|2022-08-18 16:20:00|613.4|603.4|640.8|630.8|641.9|631.9|613.1|603.1|0
1660839900000|2022-08-18 16:25:00|641.7|631.7|635.5|625.5|642.8|632.8|633.5|623.5|0
1660840200000|2022-08-18 16:30:00|635.9|625.9|632.1|622.1|640.9|630.9|631.3|621.3|0
1660840500000|2022-08-18 16:35:00|632.4|622.4|637.7|627.7|643.1|633.1|631.8|621.8|0
1660840800000|2022-08-18 16:40:00|637.9|627.9|658.1|648.1|658.1|648.1|636.8|626.8|0
1660841100000|2022-08-18 16:45:00|657.5|647.5|641.8|631.8|658.1|648.1|639.3|629.3|0
1660841400000|2022-08-18 16:50:00|642.5|632.5|638.7|628.7|644.4|634.4|638.7|628.7|0
1660841700000|2022-08-18 16:55:00|638|628|638.6|628.6|643.9|633.9|635.9|625.9|0
1660842000000|2022-08-18 17:00:00|638.2|628.2|644.2|634.2|645.8|635.8|634.5|624.5|0
1660842300000|2022-08-18 17:05:00|644.5|634.5|622.2|612.2|644.8|634.8|622.2|612.2|0
1660842600000|2022-08-18 17:10:00|621.8|611.8|634.3|624.3|634.4|624.4|616.9|606.9|0
1660842900000|2022-08-18 17:15:00|634.1|624.1|621.8|611.8|635|625|621.2|611.2|0
1660843200000|2022-08-18 17:20:00|621|611|621|611|625.4|615.4|614.8|604.8|0
1660843500000|2022-08-18 17:25:00|620.9|610.9|615.5|605.5|623.9|613.9|611.5|601.5|0
1660843800000|2022-08-18 17:30:00|613.5|603.5|615.4|605.4|621|611|611.1|601.1|0
1660844100000|2022-08-18 17:35:00|615.3|605.3|606|596|615.6|605.6|605.7|595.7|0
1660844400000|2022-08-18 17:40:00|605.5|595.5|607.8|597.8|609|599|604.8|594.8|0
1660844700000|2022-08-18 17:45:00|608.1|598.1|616.6|606.6|618.2|608.2|608.1|598.1|0
1660845000000|2022-08-18 17:50:00|617.3|607.3|613.7|603.7|617.5|607.5|610.1|600.1|0
1660845300000|2022-08-18 17:55:00|613.9|603.9|618.5|608.5|622.5|612.5|613.8|603.8|0
1660845600000|2022-08-18 18:00:00|618.3|608.3|623.9|613.9|627.1|617.1|618.3|608.3|0
1660845900000|2022-08-18 18:05:00|623.7|613.7|613.4|603.4|625.3|615.3|613.4|603.4|0
1660846200000|2022-08-18 18:10:00|614.1|604.1|613|603|618.1|608.1|605.7|595.7|0
1660846500000|2022-08-18 18:15:00|613.4|603.4|608|598|614.3|604.3|604.7|594.7|0
1660846800000|2022-08-18 18:20:00|609.2|599.2|612.3|602.3|616.9|606.9|607.8|597.8|0
1660847100000|2022-08-18 18:25:00|612.7|602.7|616.7|606.7|619.8|609.8|612.7|602.7|0
1660847400000|2022-08-18 18:30:00|615.8|605.8|626.5|616.5|629.2|619.2|615.8|605.8|0
1660847700000|2022-08-18 18:35:00|627.6|617.6|630.1|620.1|632.2|622.2|626.4|616.4|0
1660848000000|2022-08-18 18:40:00|630.6|620.6|619.6|609.6|631.3|621.3|619.6|609.6|0
1660848300000|2022-08-18 18:45:00|620.3|610.3|628.4|618.4|629.1|619.1|619.6|609.6|0
1660848600000|2022-08-18 18:50:00|628.6|618.6|610.5|600.5|629.8|619.8|609.6|599.6|0
1660848900000|2022-08-18 18:55:00|609.6|599.6|613.4|603.4|613.7|603.7|608.5|598.5|0
1660849200000|2022-08-18 19:00:00|613.1|603.1|608.8|598.8|617.3|607.3|606.9|596.9|0
1660849500000|2022-08-18 19:05:00|608.2|598.2|608.1|598.1|609.7|599.7|603.5|593.5|0
1660849800000|2022-08-18 19:10:00|607.8|597.8|603.7|593.7|612.2|602.2|601|591|0
1660850100000|2022-08-18 19:15:00|602.2|592.2|594.4|584.4|607.4|597.4|592.8|582.8|0
1660850400000|2022-08-18 19:20:00|595.4|585.4|594.1|584.1|604.4|594.4|593.2|583.2|0
1660850700000|2022-08-18 19:25:00|594.6|584.6|597.7|587.7|600.4|590.4|593.7|583.7|0
1660851000000|2022-08-18 19:30:00|597|587|593|583|604.8|594.8|591.8|581.8|0
1660851300000|2022-08-18 19:35:00|592.7|582.7|600.6|590.6|600.6|590.6|592.7|582.7|0
1660851600000|2022-08-18 19:40:00|601.1|591.1|603.1|593.1|608|598|597.9|587.9|0
1660851900000|2022-08-18 19:45:00|604.4|594.4|607.7|597.7|611.2|601.2|601.2|591.2|0
1660852200000|2022-08-18 19:50:00|610|600|628.9|618.9|629.6|619.6|610|600|0
1660852500000|2022-08-18 19:55:00|628.4|618.4|622.4|612.4|633.5|623.5|622.3|612.3|0
1660852800000|2022-08-18 20:00:00|622.1|612.1|618.1|608.1|624.6|614.6|616.2|606.2|0
1660853100000|2022-08-18 20:05:00|618.4|608.4|622.5|612.5|622.6|612.6|618.3|608.3|0
1660853400000|2022-08-18 20:10:00|622.7|612.7|621.7|611.7|622.9|612.9|618.2|608.2|0
1660916100000|2022-08-19 13:35:00|717.9|707.9|730.2|720.2|737.5|727.5|707.6|697.6|0
1660916400000|2022-08-19 13:40:00|731.2|721.2|757|747|760.2|750.2|728.2|718.2|0
1660916700000|2022-08-19 13:45:00|759.3|749.3|771.8|761.8|772.9|762.9|756.2|746.2|0
1660917000000|2022-08-19 13:50:00|773|763|787.2|777.2|788.4|778.4|771.2|761.2|0
1660917300000|2022-08-19 13:55:00|786.8|776.8|786.4|776.4|792|782|776.8|766.8|0
1660917600000|2022-08-19 14:00:00|786.7|776.7|783.6|773.6|796.3|786.3|775.3|765.3|0
1660917900000|2022-08-19 14:05:00|783.4|773.4|798|788|798|788|770.2|760.2|0
1660918200000|2022-08-19 14:10:00|797.8|787.8|800.3|790.3|801.3|791.3|787|777|0
1660918500000|2022-08-19 14:15:00|801|791|794.9|784.9|803.8|793.8|788.8|778.8|0
1660918800000|2022-08-19 14:20:00|793.7|783.7|797.7|787.7|803.3|793.3|781.8|771.8|0
1660919100000|2022-08-19 14:25:00|797.1|787.1|798.7|788.7|807.5|797.5|794.7|784.7|0
1660919400000|2022-08-19 14:30:00|796.1|786.1|803.3|793.3|803.5|793.5|786.6|776.6|0
1660919700000|2022-08-19 14:35:00|803.4|793.4|799.5|789.5|806.7|796.7|797.4|787.4|0
1660920000000|2022-08-19 14:40:00|800.5|790.5|792.5|782.5|810.7|800.7|789.1|779.1|0
1660920300000|2022-08-19 14:45:00|792.7|782.7|791.7|781.7|795.6|785.6|786.2|776.2|0
1660920600000|2022-08-19 14:50:00|792.1|782.1|809|799|814.7|804.7|791.9|781.9|0
1660920900000|2022-08-19 14:55:00|808|798|821.3|811.3|822.7|812.7|804.7|794.7|0
1660921200000|2022-08-19 15:00:00|821.7|811.7|820.6|810.6|823|813|812.4|802.4|0
1660921500000|2022-08-19 15:05:00|821.3|811.3|828.7|818.7|830.4|820.4|812.3|802.3|0
1660921800000|2022-08-19 15:10:00|829.8|819.8|830.4|820.4|836.3|826.3|822.8|812.8|0
1660922100000|2022-08-19 15:15:00|830.5|820.5|824.1|814.1|831.4|821.4|822.9|812.9|0
1660922400000|2022-08-19 15:20:00|824.2|814.2|823.7|813.7|830|820|821.5|811.5|0
1660922700000|2022-08-19 15:25:00|822.1|812.1|821.1|811.1|831.6|821.6|819.4|809.4|0
1660923000000|2022-08-19 15:30:00|820.9|810.9|828.3|818.3|833.5|823.5|819|809|0
1660923300000|2022-08-19 15:35:00|828|818|819.4|809.4|829|819|814.5|804.5|0
1660923600000|2022-08-19 15:40:00|820|810|815.5|805.5|822.6|812.6|809.8|799.8|0
1660923900000|2022-08-19 15:45:00|815.1|805.1|804.3|794.3|816.7|806.7|795.4|785.4|0
1660924200000|2022-08-19 15:50:00|802.9|792.9|813.1|803.1|813.1|803.1|797.5|787.5|0
1660924500000|2022-08-19 15:55:00|814.1|804.1|819.7|809.7|819.8|809.8|813.3|803.3|0
1660924800000|2022-08-19 16:00:00|820.1|810.1|822.2|812.2|827.3|817.3|818.3|808.3|0
1660925100000|2022-08-19 16:05:00|821.9|811.9|828.5|818.5|829.4|819.4|818.7|808.7|0
1660925400000|2022-08-19 16:10:00|828.4|818.4|813.6|803.6|828.6|818.6|810.3|800.3|0
1660925700000|2022-08-19 16:15:00|812.9|802.9|809|799|812.9|802.9|802.4|792.4|0
1660926000000|2022-08-19 16:20:00|809.2|799.2|810.2|800.2|813|803|804.8|794.8|0
1660926300000|2022-08-19 16:25:00|811.2|801.2|818.2|808.2|823.6|813.6|810.1|800.1|0
1660926600000|2022-08-19 16:30:00|818.8|808.8|812.7|802.7|822.7|812.7|812.2|802.2|0
1660926900000|2022-08-19 16:35:00|812|802|799.4|789.4|814.3|804.3|798.3|788.3|0
1660927200000|2022-08-19 16:40:00|799.9|789.9|796.3|786.3|807|797|796.3|786.3|0
1660927500000|2022-08-19 16:45:00|796.4|786.4|805.1|795.1|805.1|795.1|790.1|780.1|0
1660927800000|2022-08-19 16:50:00|805.4|795.4|799.3|789.3|805.5|795.5|798.1|788.1|0
1660928100000|2022-08-19 16:55:00|797.9|787.9|797.7|787.7|798.3|788.3|786|776|0
1660928400000|2022-08-19 17:00:00|797.1|787.1|788.7|778.7|799.9|789.9|787|777|0
1660928700000|2022-08-19 17:05:00|789|779|799.9|789.9|804.3|794.3|788.8|778.8|0
1660929000000|2022-08-19 17:10:00|800.2|790.2|809.5|799.5|811.5|801.5|797.9|787.9|0
1660929300000|2022-08-19 17:15:00|809.7|799.7|811.3|801.3|811.7|801.7|801.9|791.9|0
1660929600000|2022-08-19 17:20:00|811.7|801.7|817.9|807.9|818.5|808.5|809.3|799.3|0
1660929900000|2022-08-19 17:25:00|818.7|808.7|824.5|814.5|825.1|815.1|816.7|806.7|0
1660930200000|2022-08-19 17:30:00|825|815|837.5|827.5|849.7|839.7|825|815|0
1660930500000|2022-08-19 17:35:00|837.1|827.1|840.1|830.1|844.4|834.4|837.1|827.1|0
1660930800000|2022-08-19 17:40:00|840.7|830.7|833.4|823.4|841.1|831.1|831.2|821.2|0
1660931100000|2022-08-19 17:45:00|835.4|825.4|826.2|816.2|835.4|825.4|826.1|816.1|0
1660931400000|2022-08-19 17:50:00|826.3|816.3|816.3|806.3|827.9|817.9|816.3|806.3|0
1660931700000|2022-08-19 17:55:00|816.2|806.2|814.8|804.8|818.8|808.8|810.3|800.3|0
1660932000000|2022-08-19 18:00:00|815.4|805.4|816.4|806.4|819.5|809.5|812.6|802.6|0
1660932300000|2022-08-19 18:05:00|816.3|806.3|816.7|806.7|821.4|811.4|813.9|803.9|0
1660932600000|2022-08-19 18:10:00|816.5|806.5|830.2|820.2|830.2|820.2|814.6|804.6|0
1660932900000|2022-08-19 18:15:00|830.7|820.7|834.3|824.3|834.9|824.9|828.2|818.2|0
1660933200000|2022-08-19 18:20:00|834.5|824.5|829.5|819.5|836.7|826.7|828.3|818.3|0
1660933500000|2022-08-19 18:25:00|829.2|819.2|826.4|816.4|833.7|823.7|824.7|814.7|0
1660933800000|2022-08-19 18:30:00|827|817|819.5|809.5|832.9|822.9|816.9|806.9|0
1660934100000|2022-08-19 18:35:00|819.3|809.3|828.6|818.6|830.2|820.2|819.3|809.3|0
1660934400000|2022-08-19 18:40:00|828.2|818.2|822.3|812.3|832.8|822.8|819.2|809.2|0
1660934700000|2022-08-19 18:45:00|822.2|812.2|819.1|809.1|825.5|815.5|816.2|806.2|0
1660935000000|2022-08-19 18:50:00|818.3|808.3|829.8|819.8|832.4|822.4|816.7|806.7|0
1660935300000|2022-08-19 18:55:00|831|821|833.7|823.7|838.9|828.9|826.7|816.7|0
1660935600000|2022-08-19 19:00:00|833.6|823.6|841.3|831.3|842.2|832.2|831.3|821.3|0
1660935900000|2022-08-19 19:05:00|840.5|830.5|844.8|834.8|848.1|838.1|838.6|828.6|0
1660936200000|2022-08-19 19:10:00|844.1|834.1|823.3|813.3|844.1|834.1|822.1|812.1|0
1660936500000|2022-08-19 19:15:00|822.3|812.3|822|812|827.9|817.9|815.3|805.3|0
1660936800000|2022-08-19 19:20:00|821.9|811.9|819.8|809.8|824.7|814.7|815.4|805.4|0
1660937100000|2022-08-19 19:25:00|819|809|814.7|804.7|821.2|811.2|813|803|0
1660937400000|2022-08-19 19:30:00|813.2|803.2|810.7|800.7|819.4|809.4|801.5|791.5|0
1660937700000|2022-08-19 19:35:00|810.8|800.8|815.3|805.3|816.8|806.8|806.6|796.6|0
1660938000000|2022-08-19 19:40:00|816.3|806.3|814.1|804.1|823.6|813.6|811.9|801.9|0
1660938300000|2022-08-19 19:45:00|814.5|804.5|817.4|807.4|825.9|815.9|812|802|0
1660938600000|2022-08-19 19:50:00|814.9|804.9|818.8|808.8|821.2|811.2|802|792|0
1660938900000|2022-08-19 19:55:00|816.9|806.9|818.6|808.6|821.4|811.4|812.7|802.7|0
1660939200000|2022-08-19 20:00:00|819|809|823.4|813.4|826.8|816.8|819|809|0
1660939500000|2022-08-19 20:05:00|823.3|813.3|821.8|811.8|824.6|814.6|821.5|811.5|0
1660939800000|2022-08-19 20:10:00|821.6|811.6|824|814|825.1|815.1|821|811|0
1661175300000|2022-08-22 13:35:00|1011.9|1001.9|1016|1006|1026.6|1016.6|1007.7|997.7|0
1661175600000|2022-08-22 13:40:00|1017.4|1007.4|990.2|980.2|1020.7|1010.7|982|972|0
1661175900000|2022-08-22 13:45:00|989.2|979.2|1029.9|1019.9|1032.1|1022.1|987.4|977.4|0
1661176200000|2022-08-22 13:50:00|1030.1|1020.1|1013.2|1003.2|1041|1031|1010.2|1000.2|0
1661176500000|2022-08-22 13:55:00|1013.5|1003.5|1018.8|1008.8|1018.8|1008.8|1003|993|0
1661176800000|2022-08-22 14:00:00|1022.4|1012.4|1020.7|1010.7|1038.5|1028.5|1018.6|1008.6|0
1661177100000|2022-08-22 14:05:00|1018.9|1008.9|1030.4|1020.4|1042.7|1032.7|1016.7|1006.7|0
1661177400000|2022-08-22 14:10:00|1029.1|1019.1|1045.8|1035.8|1050.8|1040.8|1025.8|1015.8|0
1661177700000|2022-08-22 14:15:00|1046.2|1036.2|1054.8|1044.8|1061.3|1051.3|1038|1028|0
1661178000000|2022-08-22 14:20:00|1054.6|1044.6|1073.4|1063.4|1074.5|1064.5|1054.6|1044.6|0
1661178300000|2022-08-22 14:25:00|1073.8|1063.8|1063|1053|1076.8|1066.8|1053.9|1043.9|0
1661178600000|2022-08-22 14:30:00|1063.9|1053.9|1073.5|1063.5|1080.3|1070.3|1053.2|1043.2|0
1661178900000|2022-08-22 14:35:00|1074.7|1064.7|1057.2|1047.2|1074.7|1064.7|1055.2|1045.2|0
1661179200000|2022-08-22 14:40:00|1057.7|1047.7|1056.8|1046.8|1060.6|1050.6|1040.5|1030.5|0
1661179500000|2022-08-22 14:45:00|1056.5|1046.5|1052.3|1042.3|1057|1047|1042.9|1032.9|0
1661179800000|2022-08-22 14:50:00|1050.5|1040.5|1069.9|1059.9|1074.6|1064.6|1050.5|1040.5|0
1661180100000|2022-08-22 14:55:00|1070.8|1060.8|1088.9|1078.9|1089|1079|1066.1|1056.1|0
1661180400000|2022-08-22 15:00:00|1088.8|1078.8|1074.8|1064.8|1090.3|1080.3|1070.6|1060.6|0
1661180700000|2022-08-22 15:05:00|1075.1|1065.1|1081.1|1071.1|1083.7|1073.7|1071|1061|0
1661181000000|2022-08-22 15:10:00|1081.9|1071.9|1081.8|1071.8|1095.4|1085.4|1078.9|1068.9|0
1661181300000|2022-08-22 15:15:00|1083.9|1073.9|1074.1|1064.1|1084|1074|1071.6|1061.6|0
1661181600000|2022-08-22 15:20:00|1075|1065|1075.4|1065.4|1078.4|1068.4|1066.5|1056.5|0
1661181900000|2022-08-22 15:25:00|1077.6|1067.6|1086.8|1076.8|1086.8|1076.8|1074.8|1064.8|0
1661182200000|2022-08-22 15:30:00|1086.6|1076.6|1071.8|1061.8|1093.8|1083.8|1071.8|1061.8|0
1661182500000|2022-08-22 15:35:00|1072.7|1062.7|1074.6|1064.6|1078.5|1068.5|1065.2|1055.2|0
1661182800000|2022-08-22 15:40:00|1074.7|1064.7|1071.3|1061.3|1075.4|1065.4|1060.6|1050.6|0
1661183100000|2022-08-22 15:45:00|1072|1062|1070.2|1060.2|1078.3|1068.3|1063.3|1053.3|0
1661183400000|2022-08-22 15:50:00|1069.1|1059.1|1050.6|1040.6|1069.1|1059.1|1049.7|1039.7|0
1661183700000|2022-08-22 15:55:00|1050.3|1040.3|1047.7|1037.7|1053.2|1043.2|1041.3|1031.3|0
1661184000000|2022-08-22 16:00:00|1048.4|1038.4|1050.2|1040.2|1052.9|1042.9|1039.4|1029.4|0
1661184300000|2022-08-22 16:05:00|1049.8|1039.8|1063.3|1053.3|1064.1|1054.1|1045.1|1035.1|0
1661184600000|2022-08-22 16:10:00|1062.8|1052.8|1064.2|1054.2|1067.1|1057.1|1057.2|1047.2|0
1661184900000|2022-08-22 16:15:00|1064.4|1054.4|1056.3|1046.3|1064.9|1054.9|1053.1|1043.1|0
1661185200000|2022-08-22 16:20:00|1057.4|1047.4|1044.6|1034.6|1057.4|1047.4|1042|1032|0
1661185500000|2022-08-22 16:25:00|1044.2|1034.2|1059.3|1049.3|1061.9|1051.9|1042.1|1032.1|0
1661185800000|2022-08-22 16:30:00|1060.2|1050.2|1062.8|1052.8|1064.5|1054.5|1054.9|1044.9|0
1661186100000|2022-08-22 16:35:00|1063.7|1053.7|1048.6|1038.6|1063.7|1053.7|1046.6|1036.6|0
1661186400000|2022-08-22 16:40:00|1048.4|1038.4|1067.8|1057.8|1068|1058|1048.4|1038.4|0
1661186700000|2022-08-22 16:45:00|1067.5|1057.5|1062.1|1052.1|1075.5|1065.5|1057.6|1047.6|0
1661187000000|2022-08-22 16:50:00|1061.3|1051.3|1061.3|1051.3|1065.7|1055.7|1058.7|1048.7|0
1661187300000|2022-08-22 16:55:00|1061.1|1051.1|1060.3|1050.3|1068.6|1058.6|1059.4|1049.4|0
1661187600000|2022-08-22 17:00:00|1060|1050|1076.7|1066.7|1077.3|1067.3|1058.2|1048.2|0
1661187900000|2022-08-22 17:05:00|1077|1067|1076.6|1066.6|1080.8|1070.8|1073.4|1063.4|0
1661188200000|2022-08-22 17:10:00|1077.7|1067.7|1076.8|1066.8|1087.2|1077.2|1075|1065|0
1661188500000|2022-08-22 17:15:00|1077.2|1067.2|1076.9|1066.9|1084.5|1074.5|1074.2|1064.2|0
1661188800000|2022-08-22 17:20:00|1077.5|1067.5|1085.1|1075.1|1087.5|1077.5|1072.2|1062.2|0
1661189100000|2022-08-22 17:25:00|1084.5|1074.5|1091.5|1081.5|1094.5|1084.5|1084|1074|0
1661189400000|2022-08-22 17:30:00|1093.1|1083.1|1108.6|1098.6|1108.6|1098.6|1092.7|1082.7|0
1661189700000|2022-08-22 17:35:00|1108.1|1098.1|1108.3|1098.3|1111.4|1101.4|1103|1093|0
1661190000000|2022-08-22 17:40:00|1108.8|1098.8|1102.8|1092.8|1108.8|1098.8|1099.9|1089.9|0
1661190300000|2022-08-22 17:45:00|1102.9|1092.9|1105.8|1095.8|1106.1|1096.1|1099.3|1089.3|0
1661190600000|2022-08-22 17:50:00|1106.3|1096.3|1104.6|1094.6|1109.2|1099.2|1101.5|1091.5|0
1661190900000|2022-08-22 17:55:00|1105.8|1095.8|1111.5|1101.5|1114|1104|1104.5|1094.5|0
1661191200000|2022-08-22 18:00:00|1111.1|1101.1|1120.2|1110.2|1120.4|1110.4|1108.9|1098.9|0
1661191500000|2022-08-22 18:05:00|1119.6|1109.6|1116.5|1106.5|1120.4|1110.4|1108.5|1098.5|0
1661191800000|2022-08-22 18:10:00|1116.9|1106.9|1108.3|1098.3|1118|1108|1106.8|1096.8|0
1661192100000|2022-08-22 18:15:00|1107.8|1097.8|1106|1096|1113.1|1103.1|1103.6|1093.6|0
1661192400000|2022-08-22 18:20:00|1105.3|1095.3|1109.2|1099.2|1109.6|1099.6|1100.8|1090.8|0
1661192700000|2022-08-22 18:25:00|1109.4|1099.4|1114.6|1104.6|1116.2|1106.2|1104.6|1094.6|0
1661193000000|2022-08-22 18:30:00|1114.8|1104.8|1122.8|1112.8|1124.4|1114.4|1112.4|1102.4|0
1661193300000|2022-08-22 18:35:00|1123|1113|1126.5|1116.5|1127.7|1117.7|1118.7|1108.7|0
1661193600000|2022-08-22 18:40:00|1127.2|1117.2|1138.2|1128.2|1139.1|1129.1|1126.5|1116.5|0
1661193900000|2022-08-22 18:45:00|1137.7|1127.7|1139.5|1129.5|1141|1131|1133.7|1123.7|0
1661194200000|2022-08-22 18:50:00|1139.6|1129.6|1139.6|1129.6|1142.4|1132.4|1130.8|1120.8|0
1661194500000|2022-08-22 18:55:00|1139.5|1129.5|1131.1|1121.1|1143.9|1133.9|1130.1|1120.1|0
1661194800000|2022-08-22 19:00:00|1131.6|1121.6|1124.9|1114.9|1131.9|1121.9|1118.4|1108.4|0
1661195100000|2022-08-22 19:05:00|1125.2|1115.2|1120.7|1110.7|1129|1119|1119|1109|0
1661195400000|2022-08-22 19:10:00|1120.2|1110.2|1115.4|1105.4|1120.2|1110.2|1111.1|1101.1|0
1661195700000|2022-08-22 19:15:00|1114.3|1104.3|1124.4|1114.4|1124.4|1114.4|1108.4|1098.4|0
1661196000000|2022-08-22 19:20:00|1124.6|1114.6|1118.3|1108.3|1126.3|1116.3|1116.9|1106.9|0
1661196300000|2022-08-22 19:25:00|1116.9|1106.9|1128.4|1118.4|1130.4|1120.4|1112.1|1102.1|0
1661196600000|2022-08-22 19:30:00|1128.1|1118.1|1140.2|1130.2|1142.4|1132.4|1124.4|1114.4|0
1661196900000|2022-08-22 19:35:00|1139.7|1129.7|1124.5|1114.5|1140.7|1130.7|1121.1|1111.1|0
1661197200000|2022-08-22 19:40:00|1123.6|1113.6|1154.9|1144.9|1155.1|1145.1|1123.6|1113.6|0
1661197500000|2022-08-22 19:45:00|1154.2|1144.2|1139.9|1129.9|1154.5|1144.5|1139.7|1129.7|0
1661197800000|2022-08-22 19:50:00|1142.2|1132.2|1131.3|1121.3|1142.2|1132.2|1117.3|1107.3|0
1661198100000|2022-08-22 19:55:00|1127.9|1117.9|1117.7|1107.7|1134.5|1124.5|1117.7|1107.7|0
1661198400000|2022-08-22 20:00:00|1119.5|1109.5|1113.9|1103.9|1123.4|1113.4|1113.7|1103.7|0
1661198700000|2022-08-22 20:05:00|1114.1|1104.1|1110.9|1100.9|1114.5|1104.5|1109.3|1099.3|0
1661199000000|2022-08-22 20:10:00|1110.2|1100.2|1109.6|1099.6|1113.3|1103.3|1107.4|1097.4|0
1661261700000|2022-08-23 13:35:00|1098.9|1088.9|1122.3|1112.3|1122.3|1112.3|1086.3|1076.3|0
1661262000000|2022-08-23 13:40:00|1122.1|1112.1|1161.6|1151.6|1161.6|1151.6|1111.9|1101.9|0
1661262300000|2022-08-23 13:45:00|1144.4|1134.4|1097.6|1087.6|1152|1142|1090|1080|0
1661262600000|2022-08-23 13:50:00|1093.4|1083.4|1068.5|1058.5|1095.6|1085.6|1056.3|1046.3|0
1661262900000|2022-08-23 13:55:00|1066.8|1056.8|1086.6|1076.6|1093.3|1083.3|1064.2|1054.2|0
1661263200000|2022-08-23 14:00:00|1085.5|1075.5|1100.2|1090.2|1105.2|1095.2|1068.6|1058.6|0
1661263500000|2022-08-23 14:05:00|1097.5|1087.5|1045.2|1035.2|1097.5|1087.5|1045.2|1035.2|0
1661263800000|2022-08-23 14:10:00|1044.3|1034.3|1030.3|1020.3|1050.3|1040.3|1025.4|1015.4|0
1661264100000|2022-08-23 14:15:00|1028.7|1018.7|1041.5|1031.5|1049.7|1039.7|1023.1|1013.1|0
1661264400000|2022-08-23 14:20:00|1042.7|1032.7|1058.5|1048.5|1058.5|1048.5|1031.9|1021.9|0
1661264700000|2022-08-23 14:25:00|1059.1|1049.1|1082|1072|1082.9|1072.9|1054.6|1044.6|0
1661265000000|2022-08-23 14:30:00|1079.8|1069.8|1060.2|1050.2|1090.2|1080.2|1051.7|1041.7|0
1661265300000|2022-08-23 14:35:00|1056.6|1046.6|1094.4|1084.4|1096.8|1086.8|1055.7|1045.7|0
1661265600000|2022-08-23 14:40:00|1095.5|1085.5|1082.7|1072.7|1102.3|1092.3|1077.6|1067.6|0
1661265900000|2022-08-23 14:45:00|1082.6|1072.6|1081.5|1071.5|1097.3|1087.3|1073|1063|0
1661266200000|2022-08-23 14:50:00|1081.7|1071.7|1113.5|1103.5|1119.2|1109.2|1069.4|1059.4|0
1661266500000|2022-08-23 14:55:00|1115.6|1105.6|1131.6|1121.6|1133.1|1123.1|1114.7|1104.7|0
1661266800000|2022-08-23 15:00:00|1131.7|1121.7|1134.5|1124.5|1152.2|1142.2|1124.3|1114.3|0
1661267100000|2022-08-23 15:05:00|1134.7|1124.7|1128.3|1118.3|1145.3|1135.3|1122.9|1112.9|0
1661267400000|2022-08-23 15:10:00|1128.7|1118.7|1113.9|1103.9|1129.8|1119.8|1110|1100|0
1661267700000|2022-08-23 15:15:00|1115.2|1105.2|1100.1|1090.1|1115.2|1105.2|1094.4|1084.4|0
1661268000000|2022-08-23 15:20:00|1100.3|1090.3|1100.1|1090.1|1107|1097|1090.8|1080.8|0
1661268300000|2022-08-23 15:25:00|1097.1|1087.1|1119.3|1109.3|1121|1111|1097.1|1087.1|0
1661268600000|2022-08-23 15:30:00|1120.5|1110.5|1113.7|1103.7|1120.5|1110.5|1101.2|1091.2|0
1661268900000|2022-08-23 15:35:00|1112.4|1102.4|1096.1|1086.1|1112.4|1102.4|1089.5|1079.5|0
1661269200000|2022-08-23 15:40:00|1094.6|1084.6|1111.2|1101.2|1120.2|1110.2|1093|1083|0
1661269500000|2022-08-23 15:45:00|1112.1|1102.1|1102.1|1092.1|1112.1|1102.1|1095.5|1085.5|0
1661269800000|2022-08-23 15:50:00|1101.2|1091.2|1104.8|1094.8|1113.8|1103.8|1092.3|1082.3|0
1661270100000|2022-08-23 15:55:00|1105.3|1095.3|1111.6|1101.6|1120.2|1110.2|1105.3|1095.3|0
1661270400000|2022-08-23 16:00:00|1111|1101|1124.8|1114.8|1131.5|1121.5|1107.8|1097.8|0
1661270700000|2022-08-23 16:05:00|1125.3|1115.3|1109.4|1099.4|1132.2|1122.2|1109.2|1099.2|0
1661271000000|2022-08-23 16:10:00|1108.7|1098.7|1119.5|1109.5|1123|1113|1108.7|1098.7|0
1661271300000|2022-08-23 16:15:00|1118.7|1108.7|1141|1131|1143.7|1133.7|1116.3|1106.3|0
1661271600000|2022-08-23 16:20:00|1140.3|1130.3|1141.4|1131.4|1146|1136|1133.3|1123.3|0
1661271900000|2022-08-23 16:25:00|1142.3|1132.3|1143.7|1133.7|1145.1|1135.1|1126.2|1116.2|0
1661272200000|2022-08-23 16:30:00|1145.1|1135.1|1123.9|1113.9|1145.1|1135.1|1123.6|1113.6|0
1661272500000|2022-08-23 16:35:00|1123.4|1113.4|1104.1|1094.1|1125.5|1115.5|1100.7|1090.7|0
1661272800000|2022-08-23 16:40:00|1104.5|1094.5|1105.2|1095.2|1111.9|1101.9|1101.8|1091.8|0
1661273100000|2022-08-23 16:45:00|1105.8|1095.8|1113.5|1103.5|1114.2|1104.2|1102.5|1092.5|0
1661273400000|2022-08-23 16:50:00|1113.2|1103.2|1103.6|1093.6|1115.1|1105.1|1100.2|1090.2|0
1661273700000|2022-08-23 16:55:00|1103.4|1093.4|1099.2|1089.2|1107.8|1097.8|1094.4|1084.4|0
1661274000000|2022-08-23 17:00:00|1098.3|1088.3|1096|1086|1103.4|1093.4|1091.7|1081.7|0
1661274300000|2022-08-23 17:05:00|1096.5|1086.5|1107.9|1097.9|1112.2|1102.2|1096.5|1086.5|0
1661274600000|2022-08-23 17:10:00|1108.2|1098.2|1102|1092|1121.5|1111.5|1101.7|1091.7|0
1661274900000|2022-08-23 17:15:00|1101|1091|1108.8|1098.8|1110.7|1100.7|1090.4|1080.4|0
1661275200000|2022-08-23 17:20:00|1109.6|1099.6|1115.9|1105.9|1116.5|1106.5|1100.5|1090.5|0
1661275500000|2022-08-23 17:25:00|1117.1|1107.1|1083.2|1073.2|1117.4|1107.4|1077.5|1067.5|0
1661275800000|2022-08-23 17:30:00|1080.9|1070.9|1082|1072|1086.7|1076.7|1073.9|1063.9|0
1661276100000|2022-08-23 17:35:00|1083.6|1073.6|1100.1|1090.1|1102.4|1092.4|1083.6|1073.6|0
1661276400000|2022-08-23 17:40:00|1099.4|1089.4|1103.1|1093.1|1106.6|1096.6|1092.8|1082.8|0
1661276700000|2022-08-23 17:45:00|1103.3|1093.3|1104.2|1094.2|1109|1099|1098.4|1088.4|0
1661277000000|2022-08-23 17:50:00|1106.3|1096.3|1117.3|1107.3|1128.1|1118.1|1106|1096|0
1661277300000|2022-08-23 17:55:00|1117.7|1107.7|1111.5|1101.5|1122.1|1112.1|1107.6|1097.6|0
1661277600000|2022-08-23 18:00:00|1111.8|1101.8|1113.6|1103.6|1120.7|1110.7|1111.8|1101.8|0
1661277900000|2022-08-23 18:05:00|1113.4|1103.4|1107.1|1097.1|1115|1105|1102.6|1092.6|0
1661278200000|2022-08-23 18:10:00|1106.2|1096.2|1104.4|1094.4|1114.7|1104.7|1103|1093|0
1661278500000|2022-08-23 18:15:00|1104.6|1094.6|1095|1085|1107.1|1097.1|1091.8|1081.8|0
1661278800000|2022-08-23 18:20:00|1095.4|1085.4|1081.1|1071.1|1096.4|1086.4|1080.8|1070.8|0
1661279100000|2022-08-23 18:25:00|1081.4|1071.4|1086.7|1076.7|1090.1|1080.1|1081.3|1071.3|0
1661279400000|2022-08-23 18:30:00|1086.1|1076.1|1100.3|1090.3|1102.1|1092.1|1083.8|1073.8|0
1661279700000|2022-08-23 18:35:00|1100.9|1090.9|1092.3|1082.3|1103.9|1093.9|1091.8|1081.8|0
1661280000000|2022-08-23 18:40:00|1093.1|1083.1|1090.8|1080.8|1099.5|1089.5|1084|1074|0
1661280300000|2022-08-23 18:45:00|1090.6|1080.6|1101.1|1091.1|1105|1095|1090.6|1080.6|0
1661280600000|2022-08-23 18:50:00|1101.8|1091.8|1109|1099|1111.7|1101.7|1101.4|1091.4|0
1661280900000|2022-08-23 18:55:00|1109.1|1099.1|1099.8|1089.8|1111.2|1101.2|1097|1087|0
1661281200000|2022-08-23 19:00:00|1100.8|1090.8|1089.4|1079.4|1102.7|1092.7|1086.5|1076.5|0
1661281500000|2022-08-23 19:05:00|1088.5|1078.5|1088.7|1078.7|1097|1087|1086.7|1076.7|0
1661281800000|2022-08-23 19:10:00|1088.5|1078.5|1098.1|1088.1|1099|1089|1085.1|1075.1|0
1661282100000|2022-08-23 19:15:00|1098.8|1088.8|1084.8|1074.8|1099|1089|1083.5|1073.5|0
1661282400000|2022-08-23 19:20:00|1085.1|1075.1|1103.6|1093.6|1105|1095|1084.4|1074.4|0
1661282700000|2022-08-23 19:25:00|1104|1094|1104.7|1094.7|1108.9|1098.9|1100.6|1090.6|0
1661283000000|2022-08-23 19:30:00|1104.5|1094.5|1109.5|1099.5|1116|1106|1099.9|1089.9|0
1661283300000|2022-08-23 19:35:00|1111.6|1101.6|1120.6|1110.6|1122.6|1112.6|1109.8|1099.8|0
1661283600000|2022-08-23 19:40:00|1121.3|1111.3|1113.4|1103.4|1121.3|1111.3|1104.7|1094.7|0
1661283900000|2022-08-23 19:45:00|1114.3|1104.3|1125.7|1115.7|1135.1|1125.1|1114.3|1104.3|0
1661284200000|2022-08-23 19:50:00|1131.1|1121.1|1128.1|1118.1|1145.1|1135.1|1124.9|1114.9|0
1661284500000|2022-08-23 19:55:00|1128.8|1118.8|1134|1124|1134|1124|1119.9|1109.9|0
1661284800000|2022-08-23 20:00:00|1132.4|1122.4|1137.8|1127.8|1139.3|1129.3|1122.8|1112.8|0
1661285100000|2022-08-23 20:05:00|1138.2|1128.2|1135.6|1125.6|1139.5|1129.5|1133.5|1123.5|0
1661285400000|2022-08-23 20:10:00|1135.3|1125.3|1133.4|1123.4|1137.5|1127.5|1131.8|1121.8|0
1661348100000|2022-08-24 13:35:00|1170.3|1160.3|1128.3|1118.3|1170.3|1160.3|1126.7|1116.7|0
1661348400000|2022-08-24 13:40:00|1126.6|1116.6|1131.2|1121.2|1142.8|1132.8|1125.1|1115.1|0
1661348700000|2022-08-24 13:45:00|1132.2|1122.2|1145.6|1135.6|1155|1145|1125.2|1115.2|0
1661349000000|2022-08-24 13:50:00|1146.9|1136.9|1139.7|1129.7|1147.6|1137.6|1116.3|1106.3|0
1661349300000|2022-08-24 13:55:00|1142|1132|1123.1|1113.1|1145.8|1135.8|1119.7|1109.7|0
1661349600000|2022-08-24 14:00:00|1122.6|1112.6|1140.9|1130.9|1143.6|1133.6|1100.6|1090.6|0
1661349900000|2022-08-24 14:05:00|1139.8|1129.8|1131.7|1121.7|1148.1|1138.1|1117.9|1107.9|0
1661350200000|2022-08-24 14:10:00|1131.9|1121.9|1116.8|1106.8|1131.9|1121.9|1107.8|1097.8|0
1661350500000|2022-08-24 14:15:00|1117.8|1107.8|1088.8|1078.8|1125.9|1115.9|1088.8|1078.8|0
1661350800000|2022-08-24 14:20:00|1087.9|1077.9|1095.3|1085.3|1102.5|1092.5|1083.3|1073.3|0
1661351100000|2022-08-24 14:25:00|1095.1|1085.1|1093.5|1083.5|1097.4|1087.4|1080.5|1070.5|0
1661351400000|2022-08-24 14:30:00|1093.3|1083.3|1084.9|1074.9|1101.3|1091.3|1082.3|1072.3|0
1661351700000|2022-08-24 14:35:00|1084.2|1074.2|1101.8|1091.8|1105.8|1095.8|1073.1|1063.1|0
1661352000000|2022-08-24 14:40:00|1103|1093|1110.7|1100.7|1115.8|1105.8|1100.9|1090.9|0
1661352300000|2022-08-24 14:45:00|1110.5|1100.5|1104.2|1094.2|1117.7|1107.7|1103.7|1093.7|0
1661352600000|2022-08-24 14:50:00|1104.6|1094.6|1104.8|1094.8|1110.2|1100.2|1096.5|1086.5|0
1661352900000|2022-08-24 14:55:00|1105.7|1095.7|1094.9|1084.9|1111.1|1101.1|1085.7|1075.7|0
1661353200000|2022-08-24 15:00:00|1094.8|1084.8|1095.1|1085.1|1101.1|1091.1|1084.5|1074.5|0
1661353500000|2022-08-24 15:05:00|1095.6|1085.6|1087.7|1077.7|1102.3|1092.3|1081.7|1071.7|0
1661353800000|2022-08-24 15:10:00|1089.1|1079.1|1063.1|1053.1|1092.8|1082.8|1063.1|1053.1|0
1661354100000|2022-08-24 15:15:00|1060.4|1050.4|1058|1048|1061.2|1051.2|1043.9|1033.9|0
1661354400000|2022-08-24 15:20:00|1057.3|1047.3|1051.6|1041.6|1059.8|1049.8|1049.8|1039.8|0
1661354700000|2022-08-24 15:25:00|1050.9|1040.9|1045.2|1035.2|1050.9|1040.9|1040.1|1030.1|0
1661355000000|2022-08-24 15:30:00|1044.7|1034.7|1055.5|1045.5|1058.9|1048.9|1039.9|1029.9|0
1661355300000|2022-08-24 15:35:00|1056.8|1046.8|1054.8|1044.8|1061.4|1051.4|1051.3|1041.3|0
1661355600000|2022-08-24 15:40:00|1056.1|1046.1|1044.9|1034.9|1056.1|1046.1|1044.9|1034.9|0
1661355900000|2022-08-24 15:45:00|1044.6|1034.6|1039.9|1029.9|1044.6|1034.6|1036.9|1026.9|0
1661356200000|2022-08-24 15:50:00|1039.8|1029.8|1034.4|1024.4|1041.5|1031.5|1031.2|1021.2|0
1661356500000|2022-08-24 15:55:00|1031.2|1021.2|1041.1|1031.1|1041.7|1031.7|1029.2|1019.2|0
1661356800000|2022-08-24 16:00:00|1040.5|1030.5|1029.4|1019.4|1043.9|1033.9|1026.9|1016.9|0
1661357100000|2022-08-24 16:05:00|1028.7|1018.7|1031.3|1021.3|1036.4|1026.4|1024.6|1014.6|0
1661357400000|2022-08-24 16:10:00|1030.5|1020.5|1030.7|1020.7|1033.9|1023.9|1024.8|1014.8|0
1661357700000|2022-08-24 16:15:00|1030|1020|1031.9|1021.9|1032.5|1022.5|1018.7|1008.7|0
1661358000000|2022-08-24 16:20:00|1032.5|1022.5|1040.6|1030.6|1041.6|1031.6|1031.2|1021.2|0
1661358300000|2022-08-24 16:25:00|1040.9|1030.9|1044.8|1034.8|1046.2|1036.2|1034.4|1024.4|0
1661358600000|2022-08-24 16:30:00|1045.5|1035.5|1042.7|1032.7|1052.2|1042.2|1041.8|1031.8|0
1661358900000|2022-08-24 16:35:00|1043.9|1033.9|1057.7|1047.7|1063.4|1053.4|1043.9|1033.9|0
1661359200000|2022-08-24 16:40:00|1058.4|1048.4|1077.1|1067.1|1084.3|1074.3|1052.9|1042.9|0
1661359500000|2022-08-24 16:45:00|1076.6|1066.6|1078.6|1068.6|1080.5|1070.5|1068.6|1058.6|0
1661359800000|2022-08-24 16:50:00|1078.9|1068.9|1084.9|1074.9|1091|1081|1078.4|1068.4|0
1661360100000|2022-08-24 16:55:00|1084.7|1074.7|1081.5|1071.5|1088.4|1078.4|1078.6|1068.6|0
1661360400000|2022-08-24 17:00:00|1081.9|1071.9|1087.2|1077.2|1088.9|1078.9|1078.2|1068.2|0
1661360700000|2022-08-24 17:05:00|1086.8|1076.8|1066.8|1056.8|1088.5|1078.5|1066.2|1056.2|0
1661361000000|2022-08-24 17:10:00|1066|1056|1082.8|1072.8|1083.8|1073.8|1065.6|1055.6|0
1661361300000|2022-08-24 17:15:00|1082.4|1072.4|1085.6|1075.6|1085.6|1075.6|1074.8|1064.8|0
1661361600000|2022-08-24 17:20:00|1087|1077|1096.4|1086.4|1097.5|1087.5|1082.1|1072.1|0
1661361900000|2022-08-24 17:25:00|1096.5|1086.5|1110.5|1100.5|1112.4|1102.4|1094.2|1084.2|0
1661362200000|2022-08-24 17:30:00|1111|1101|1106.8|1096.8|1113.4|1103.4|1102.3|1092.3|0
1661362500000|2022-08-24 17:35:00|1107|1097|1100.8|1090.8|1110.4|1100.4|1100.7|1090.7|0
1661362800000|2022-08-24 17:40:00|1101.6|1091.6|1096.1|1086.1|1105.8|1095.8|1096.1|1086.1|0
1661363100000|2022-08-24 17:45:00|1096.3|1086.3|1093.7|1083.7|1098.8|1088.8|1090|1080|0
1661363400000|2022-08-24 17:50:00|1094.3|1084.3|1094.6|1084.6|1094.6|1084.6|1086.7|1076.7|0
1661363700000|2022-08-24 17:55:00|1096.2|1086.2|1087.6|1077.6|1097.9|1087.9|1087.4|1077.4|0
1661364000000|2022-08-24 18:00:00|1087.4|1077.4|1085.8|1075.8|1094.1|1084.1|1082.5|1072.5|0
1661364300000|2022-08-24 18:05:00|1087.5|1077.5|1077.6|1067.6|1093.6|1083.6|1075.6|1065.6|0
1661364600000|2022-08-24 18:10:00|1076.5|1066.5|1084.4|1074.4|1084.9|1074.9|1074|1064|0
1661364900000|2022-08-24 18:15:00|1084.2|1074.2|1083.9|1073.9|1089|1079|1082.3|1072.3|0
1661365200000|2022-08-24 18:20:00|1085.1|1075.1|1079.3|1069.3|1092.4|1082.4|1079.3|1069.3|0
1661365500000|2022-08-24 18:25:00|1080|1070|1083.2|1073.2|1085.3|1075.3|1077.4|1067.4|0
1661365800000|2022-08-24 18:30:00|1083|1073|1097.9|1087.9|1100.8|1090.8|1082.5|1072.5|0
1661366100000|2022-08-24 18:35:00|1098.1|1088.1|1093|1083|1103.1|1093.1|1093|1083|0
1661366400000|2022-08-24 18:40:00|1092.8|1082.8|1097.4|1087.4|1098.6|1088.6|1089.2|1079.2|0
1661366700000|2022-08-24 18:45:00|1098.1|1088.1|1100.6|1090.6|1108.9|1098.9|1096.7|1086.7|0
1661367000000|2022-08-24 18:50:00|1100.8|1090.8|1089.7|1079.7|1102.5|1092.5|1089|1079|0
1661367300000|2022-08-24 18:55:00|1089.5|1079.5|1084.9|1074.9|1093.7|1083.7|1081.8|1071.8|0
1661367600000|2022-08-24 19:00:00|1085.4|1075.4|1084.4|1074.4|1092.3|1082.3|1084.4|1074.4|0
1661367900000|2022-08-24 19:05:00|1084.1|1074.1|1075.1|1065.1|1084.1|1074.1|1072.4|1062.4|0
1661368200000|2022-08-24 19:10:00|1075.2|1065.2|1067.2|1057.2|1078.8|1068.8|1065.8|1055.8|0
1661368500000|2022-08-24 19:15:00|1065.8|1055.8|1062.9|1052.9|1073.2|1063.2|1062.6|1052.6|0
1661368800000|2022-08-24 19:20:00|1063.5|1053.5|1067.9|1057.9|1070.2|1060.2|1063|1053|0
1661369100000|2022-08-24 19:25:00|1068.1|1058.1|1073.2|1063.2|1078|1068|1067.4|1057.4|0
1661369400000|2022-08-24 19:30:00|1072.5|1062.5|1067.4|1057.4|1074.8|1064.8|1067.4|1057.4|0
1661369700000|2022-08-24 19:35:00|1066.5|1056.5|1058.4|1048.4|1068|1058|1056.5|1046.5|0
1661370000000|2022-08-24 19:40:00|1058.6|1048.6|1059.2|1049.2|1064.8|1054.8|1057|1047|0
1661370300000|2022-08-24 19:45:00|1059.6|1049.6|1067.3|1057.3|1069.4|1059.4|1059.6|1049.6|0
1661370600000|2022-08-24 19:50:00|1066.7|1056.7|1077.2|1067.2|1079.3|1069.3|1066.6|1056.6|0
1661370900000|2022-08-24 19:55:00|1078.2|1068.2|1091|1081|1097.9|1087.9|1076.6|1066.6|0
1661371200000|2022-08-24 20:00:00|1090.9|1080.9|1083.5|1073.5|1095.4|1085.4|1082.5|1072.5|0
1661371500000|2022-08-24 20:05:00|1082.4|1072.4|1074.2|1064.2|1084|1074|1073.5|1063.5|0
1661371800000|2022-08-24 20:10:00|1075.4|1065.4|1075.6|1065.6|1077.9|1067.9|1072.6|1062.6|0
1661434500000|2022-08-25 13:35:00|1051.2|1041.2|1040|1030|1058.5|1048.5|1031.1|1021.1|0
1661434800000|2022-08-25 13:40:00|1040.5|1030.5|1050.8|1040.8|1053.3|1043.3|1027.9|1017.9|0
1661435100000|2022-08-25 13:45:00|1052.1|1042.1|1058.4|1048.4|1058.8|1048.8|1031.9|1021.9|0
1661435400000|2022-08-25 13:50:00|1056.7|1046.7|1024.1|1014.1|1064.4|1054.4|1019.3|1009.3|0
1661435700000|2022-08-25 13:55:00|1023.2|1013.2|990.6|980.6|1024.8|1014.8|986.1|976.1|0
1661436000000|2022-08-25 14:00:00|986.2|976.2|981.1|971.1|986.2|976.2|971.6|961.6|0
1661436300000|2022-08-25 14:05:00|978.2|968.2|980.5|970.5|989.1|979.1|973.4|963.4|0
1661436600000|2022-08-25 14:10:00|980.6|970.6|980.9|970.9|991.8|981.8|976.6|966.6|0
1661436900000|2022-08-25 14:15:00|980.7|970.7|979.5|969.5|983.3|973.3|964.2|954.2|0
1661437200000|2022-08-25 14:20:00|979.3|969.3|942.6|932.6|983.2|973.2|942.5|932.5|0
1661437500000|2022-08-25 14:25:00|940.6|930.6|940.6|930.6|949.8|939.8|934.4|924.4|0
1661437800000|2022-08-25 14:30:00|940.1|930.1|938.6|928.6|940.1|930.1|929.2|919.2|0
1661438100000|2022-08-25 14:35:00|939.6|929.6|929.4|919.4|941.2|931.2|929|919|0
1661438400000|2022-08-25 14:40:00|930.2|920.2|926.9|916.9|933.5|923.5|920|910|0
1661438700000|2022-08-25 14:45:00|926.7|916.7|926.5|916.5|933.8|923.8|923.1|913.1|0
1661439000000|2022-08-25 14:50:00|921.2|911.2|947|937|947.7|937.7|921.2|911.2|0
1661439300000|2022-08-25 14:55:00|948|938|955.9|945.9|958.1|948.1|946.6|936.6|0
1661439600000|2022-08-25 15:00:00|955.4|945.4|970.4|960.4|972.2|962.2|955.2|945.2|0
1661439900000|2022-08-25 15:05:00|970.1|960.1|978.4|968.4|982.1|972.1|970.1|960.1|0
1661440200000|2022-08-25 15:10:00|977.1|967.1|992.8|982.8|994.6|984.6|970.7|960.7|0
1661440500000|2022-08-25 15:15:00|992.6|982.6|1000.3|990.3|1014.4|1004.4|992.6|982.6|0
1661440800000|2022-08-25 15:20:00|999.7|989.7|1022.4|1012.4|1024.4|1014.4|995.4|985.4|0
1661441100000|2022-08-25 15:25:00|1023.2|1013.2|1003.8|993.8|1024.8|1014.8|999.6|989.6|0
1661441400000|2022-08-25 15:30:00|1003.6|993.6|1002.7|992.7|1009.3|999.3|993.7|983.7|0
1661441700000|2022-08-25 15:35:00|1003|993|995.1|985.1|1004|994|990.9|980.9|0
1661442000000|2022-08-25 15:40:00|995.5|985.5|987.2|977.2|1000.4|990.4|984.5|974.5|0
1661442300000|2022-08-25 15:45:00|985.8|975.8|985.3|975.3|997.4|987.4|980.9|970.9|0
1661442600000|2022-08-25 15:50:00|984.9|974.9|992|982|996.8|986.8|982.1|972.1|0
1661442900000|2022-08-25 15:55:00|992.4|982.4|984.4|974.4|1007.4|997.4|982.1|972.1|0
1661443200000|2022-08-25 16:00:00|984.6|974.6|986.7|976.7|995.6|985.6|981.5|971.5|0
1661443500000|2022-08-25 16:05:00|987.1|977.1|992.9|982.9|992.9|982.9|977.4|967.4|0
1661443800000|2022-08-25 16:10:00|991.8|981.8|1004.1|994.1|1009.9|999.9|985.1|975.1|0
1661444100000|2022-08-25 16:15:00|1005.5|995.5|999.5|989.5|1011|1001|998.4|988.4|0
1661444400000|2022-08-25 16:20:00|999|989|1006.5|996.5|1009.2|999.2|997.7|987.7|0
1661444700000|2022-08-25 16:25:00|1005.7|995.7|993.5|983.5|1007.3|997.3|989.8|979.8|0
1661445000000|2022-08-25 16:30:00|993.7|983.7|995.7|985.7|1004.8|994.8|990.1|980.1|0
1661445300000|2022-08-25 16:35:00|996.5|986.5|995|985|998.8|988.8|991.4|981.4|0
1661445600000|2022-08-25 16:40:00|995.6|985.6|1000.3|990.3|1012.6|1002.6|994.8|984.8|0
1661445900000|2022-08-25 16:45:00|1000.4|990.4|1020|1010|1027.9|1017.9|999.7|989.7|0
1661446200000|2022-08-25 16:50:00|1019.6|1009.6|1005.7|995.7|1019.6|1009.6|1003.8|993.8|0
1661446500000|2022-08-25 16:55:00|1004.6|994.6|1000.4|990.4|1012.7|1002.7|999.9|989.9|0
1661446800000|2022-08-25 17:00:00|999.9|989.9|997.6|987.6|1005.4|995.4|991.3|981.3|0
1661447100000|2022-08-25 17:05:00|997.1|987.1|1000.3|990.3|1002.2|992.2|986.9|976.9|0
1661447400000|2022-08-25 17:10:00|999.8|989.8|994.8|984.8|1005.2|995.2|994.1|984.1|0
1661447700000|2022-08-25 17:15:00|995.5|985.5|984.8|974.8|998.7|988.7|984.8|974.8|0
1661448000000|2022-08-25 17:20:00|985.5|975.5|977.4|967.4|988.4|978.4|971.9|961.9|0
1661448300000|2022-08-25 17:25:00|976|966|975.3|965.3|980.5|970.5|970.8|960.8|0
1661448600000|2022-08-25 17:30:00|974.9|964.9|958.2|948.2|975.1|965.1|957.5|947.5|0
1661448900000|2022-08-25 17:35:00|957.1|947.1|952.8|942.8|958.9|948.9|950.3|940.3|0
1661449200000|2022-08-25 17:40:00|952|942|951.7|941.7|955.3|945.3|947.7|937.7|0
1661449500000|2022-08-25 17:45:00|951.2|941.2|946.3|936.3|954.3|944.3|941.1|931.1|0
1661449800000|2022-08-25 17:50:00|946.6|936.6|947.8|937.8|952.8|942.8|946.6|936.6|0
1661450100000|2022-08-25 17:55:00|948.1|938.1|952.3|942.3|954.4|944.4|947.1|937.1|0
1661450400000|2022-08-25 18:00:00|951.4|941.4|963.4|953.4|965|955|949.8|939.8|0
1661450700000|2022-08-25 18:05:00|964.2|954.2|959.1|949.1|968.4|958.4|957.7|947.7|0
1661451000000|2022-08-25 18:10:00|960.1|950.1|951.8|941.8|964.9|954.9|949.1|939.1|0
1661451300000|2022-08-25 18:15:00|951.3|941.3|955.1|945.1|959.7|949.7|951.1|941.1|0
1661451600000|2022-08-25 18:20:00|955|945|950.9|940.9|958.8|948.8|949.7|939.7|0
1661451900000|2022-08-25 18:25:00|951.1|941.1|948.4|938.4|952.5|942.5|944.9|934.9|0
1661452200000|2022-08-25 18:30:00|947.2|937.2|953.2|943.2|955.7|945.7|945.7|935.7|0
1661452500000|2022-08-25 18:35:00|952.9|942.9|964|954|964.6|954.6|952.2|942.2|0
1661452800000|2022-08-25 18:40:00|964.3|954.3|972.9|962.9|978.3|968.3|964.3|954.3|0
1661453100000|2022-08-25 18:45:00|973.5|963.5|974.3|964.3|980.5|970.5|971.8|961.8|0
1661453400000|2022-08-25 18:50:00|975.2|965.2|975.4|965.4|985.9|975.9|974.7|964.7|0
1661453700000|2022-08-25 18:55:00|976|966|965.3|955.3|976|966|964.7|954.7|0
1661454000000|2022-08-25 19:00:00|964.6|954.6|961.1|951.1|968.9|958.9|961.1|951.1|0
1661454300000|2022-08-25 19:05:00|960.6|950.6|969.6|959.6|974.3|964.3|959.2|949.2|0
1661454600000|2022-08-25 19:10:00|970.3|960.3|963.5|953.5|975.1|965.1|963.5|953.5|0
1661454900000|2022-08-25 19:15:00|962.3|952.3|956.7|946.7|969.1|959.1|956.7|946.7|0
1661455200000|2022-08-25 19:20:00|955.2|945.2|951.5|941.5|958.2|948.2|951.1|941.1|0
1661455500000|2022-08-25 19:25:00|952|942|944.5|934.5|954.4|944.4|944.4|934.4|0
1661455800000|2022-08-25 19:30:00|944.7|934.7|949.5|939.5|958.2|948.2|944|934|0
1661456100000|2022-08-25 19:35:00|948.7|938.7|934.4|924.4|949.8|939.8|934.4|924.4|0
1661456400000|2022-08-25 19:40:00|933.8|923.8|912.5|902.5|936.8|926.8|912.2|902.2|0
1661456700000|2022-08-25 19:45:00|913.2|903.2|905.6|895.6|916.4|906.4|902.7|892.7|0
1661457000000|2022-08-25 19:50:00|906.8|896.8|896.4|886.4|913|903|891.8|881.8|0
1661457300000|2022-08-25 19:55:00|898.2|888.2|884.4|874.4|898.7|888.7|880|870|0
1661457600000|2022-08-25 20:00:00|881|871|885.3|875.3|885.7|875.7|880.1|870.1|0
1661457900000|2022-08-25 20:05:00|884.7|874.7|894.4|884.4|895.1|885.1|884.3|874.3|0
1661458200000|2022-08-25 20:10:00|894.6|884.6|900.5|890.5|900.5|890.5|894.4|884.4|0
1661520900000|2022-08-26 13:35:00|890|880|901.9|891.9|916.2|906.2|880.3|870.3|0
1661521200000|2022-08-26 13:40:00|902.9|892.9|900.1|890.1|919|909|893.5|883.5|0
1661521500000|2022-08-26 13:45:00|901.4|891.4|923.4|913.4|923.4|913.4|901.1|891.1|0
1661521800000|2022-08-26 13:50:00|923|913|909.3|899.3|945.6|935.6|909.2|899.2|0
1661522100000|2022-08-26 13:55:00|909.6|899.6|902|892|914.3|904.3|895.9|885.9|0
1661522400000|2022-08-26 14:00:00|902.2|892.2|1024.3|1010.3|1027.7|1017.7|902.2|892.2|0
1661522700000|2022-08-26 14:05:00|1023.6|1009.6|870.1|856.1|1031.8|1017.8|870.1|856.1|0
1661523000000|2022-08-26 14:10:00|867|853|904.9|890.9|922.2|908.2|851|837|0
1661523300000|2022-08-26 14:15:00|904.7|890.7|909.4|895.4|941.7|927.7|893.2|879.2|0
1661523600000|2022-08-26 14:20:00|911.4|897.4|996.1|982.1|1001.8|987.8|911.4|897.4|0
1661523900000|2022-08-26 14:25:00|997.1|983.1|1036.6|1022.6|1060.3|1046.3|985|971|0
1661524200000|2022-08-26 14:30:00|1038.5|1024.5|1083|1069|1100.7|1086.7|1038.5|1024.5|0
1661524500000|2022-08-26 14:35:00|1086.9|1072.9|1139.7|1125.7|1149.7|1135.7|1077.4|1063.4|0
1661524800000|2022-08-26 14:40:00|1139.2|1125.2|1125.9|1111.9|1139.2|1125.2|1111.5|1097.5|0
1661525100000|2022-08-26 14:45:00|1128.2|1114.2|1101.9|1087.9|1138.2|1124.2|1100.6|1086.6|0
1661525400000|2022-08-26 14:50:00|1101.6|1087.6|1122.8|1108.8|1130.2|1116.2|1101.6|1087.6|0
1661525700000|2022-08-26 14:55:00|1122.7|1108.7|1132.7|1118.7|1148.6|1134.6|1119.8|1105.8|0
1661526000000|2022-08-26 15:00:00|1132|1118|1183.6|1169.6|1183.6|1169.6|1126.9|1112.9|0
1661526300000|2022-08-26 15:05:00|1184.8|1170.8|1194.6|1180.6|1206.4|1192.4|1165.7|1151.7|0
1661526600000|2022-08-26 15:10:00|1199.2|1185.2|1185.9|1171.9|1207.8|1193.8|1183|1169|0
1661526900000|2022-08-26 15:15:00|1186.6|1172.6|1216.4|1202.4|1219.1|1205.1|1182.3|1168.3|0
1661527200000|2022-08-26 15:20:00|1217.8|1203.8|1195.6|1181.6|1239|1225|1194.9|1180.9|0
1661527500000|2022-08-26 15:25:00|1197.1|1183.1|1192.6|1178.6|1205.1|1191.1|1182.9|1168.9|0
1661527800000|2022-08-26 15:30:00|1191.6|1177.6|1188.8|1174.8|1208.8|1194.8|1180.3|1166.3|0
1661528100000|2022-08-26 15:35:00|1190|1176|1203.1|1189.1|1211.9|1197.9|1187|1173|0
1661528400000|2022-08-26 15:40:00|1205.9|1191.9|1213.8|1199.8|1221.6|1207.6|1194.2|1180.2|0
1661528700000|2022-08-26 15:45:00|1213.6|1199.6|1192.7|1178.7|1213.6|1199.6|1188.4|1174.4|0
1661529000000|2022-08-26 15:50:00|1191.7|1177.7|1183.6|1169.6|1202|1188|1175.5|1161.5|0
1661529300000|2022-08-26 15:55:00|1183.7|1169.7|1206|1192|1212.3|1198.3|1182.7|1168.7|0
1661529600000|2022-08-26 16:00:00|1206.6|1192.6|1234|1220|1234.8|1220.8|1204.6|1190.6|0
1661529900000|2022-08-26 16:05:00|1233.5|1219.5|1227.2|1213.2|1235.2|1221.2|1218.7|1204.7|0
1661530200000|2022-08-26 16:10:00|1226.8|1212.8|1218.5|1204.5|1235.6|1221.6|1217.9|1203.9|0
1661530500000|2022-08-26 16:15:00|1219|1205|1240.3|1226.3|1247.3|1233.3|1219|1205|0
1661530800000|2022-08-26 16:20:00|1239.2|1225.2|1249.7|1235.7|1255.2|1241.2|1239.2|1225.2|0
1661531100000|2022-08-26 16:25:00|1249.9|1235.9|1237.7|1223.7|1256.2|1242.2|1237.1|1223.1|0
1661531400000|2022-08-26 16:30:00|1237.9|1223.9|1251.8|1237.8|1254.6|1240.6|1236.3|1222.3|0
1661531700000|2022-08-26 16:35:00|1254.1|1240.1|1243.7|1229.7|1254.1|1240.1|1240.7|1226.7|0
1661532000000|2022-08-26 16:40:00|1242.7|1228.7|1234.1|1220.1|1247.3|1233.3|1223|1209|0
1661532300000|2022-08-26 16:45:00|1235.4|1221.4|1216.3|1202.3|1239.7|1225.7|1216.3|1202.3|0
1661532600000|2022-08-26 16:50:00|1216.6|1202.6|1230.4|1216.4|1235|1221|1216.6|1202.6|0
1661532900000|2022-08-26 16:55:00|1230|1216|1213.8|1199.8|1230|1216|1210.1|1196.1|0
1661533200000|2022-08-26 17:00:00|1216.1|1202.1|1212.5|1198.5|1223.6|1209.6|1202.7|1188.7|0
1661533500000|2022-08-26 17:05:00|1212.2|1198.2|1206|1192|1213.7|1199.7|1200.1|1186.1|0
1661533800000|2022-08-26 17:10:00|1206.7|1192.7|1224.9|1210.9|1229.4|1215.4|1204.3|1190.3|0
1661534100000|2022-08-26 17:15:00|1226.4|1212.4|1235.2|1221.2|1238.8|1224.8|1217.7|1203.7|0
1661534400000|2022-08-26 17:20:00|1235.9|1221.9|1225.3|1211.3|1239.1|1225.1|1225.2|1211.2|0
1661534700000|2022-08-26 17:25:00|1224.1|1210.1|1236.1|1222.1|1236.1|1222.1|1219.3|1205.3|0
1661535000000|2022-08-26 17:30:00|1235.8|1221.8|1245|1231|1250.8|1236.8|1235.4|1221.4|0
1661535300000|2022-08-26 17:35:00|1244.1|1230.1|1253.4|1239.4|1254.4|1240.4|1239.3|1225.3|0
1661535600000|2022-08-26 17:40:00|1253|1239|1263.9|1249.9|1269.4|1255.4|1252.5|1238.5|0
1661535900000|2022-08-26 17:45:00|1264.1|1250.1|1265|1251|1267.4|1253.4|1259.7|1245.7|0
1661536200000|2022-08-26 17:50:00|1264|1250|1270.6|1256.6|1279.5|1265.5|1264|1250|0
1661536500000|2022-08-26 17:55:00|1271.3|1257.3|1270.3|1256.3|1275.5|1261.5|1267.4|1253.4|0
1661536800000|2022-08-26 18:00:00|1271.3|1257.3|1272.7|1258.7|1276.1|1262.1|1263.6|1249.6|0
1661537100000|2022-08-26 18:05:00|1273.8|1259.8|1279|1265|1282.6|1268.6|1266|1252|0
1661537400000|2022-08-26 18:10:00|1279.7|1265.7|1283|1269|1287.2|1273.2|1278.3|1264.3|0
1661537700000|2022-08-26 18:15:00|1282.4|1268.4|1300.4|1286.4|1305.4|1291.4|1282.1|1268.1|0
1661538000000|2022-08-26 18:20:00|1300.5|1286.5|1293.8|1279.8|1300.5|1286.5|1286.6|1272.6|0
1661538300000|2022-08-26 18:25:00|1295.2|1281.2|1293.1|1283.1|1301.3|1287.3|1283.2|1273.2|0
1661538600000|2022-08-26 18:30:00|1292.6|1282.6|1287.4|1277.4|1296.7|1286.7|1281.4|1271.4|0
1661538900000|2022-08-26 18:35:00|1288.8|1278.8|1296.5|1286.5|1300.6|1290.6|1282.1|1272.1|0
1661539200000|2022-08-26 18:40:00|1295.9|1285.9|1301|1291|1302|1292|1291.4|1281.4|0
1661539500000|2022-08-26 18:45:00|1300.2|1290.2|1303.3|1293.3|1305.4|1295.4|1290.4|1280.4|0
1661539800000|2022-08-26 18:50:00|1303|1293|1309.2|1299.2|1309.3|1299.3|1300|1290|0
1661540100000|2022-08-26 18:55:00|1308.3|1298.3|1308.7|1298.7|1312.6|1302.6|1303.1|1293.1|0
1661540400000|2022-08-26 19:00:00|1309|1299|1301.9|1291.9|1309.8|1299.8|1289.7|1279.7|0
1661540700000|2022-08-26 19:05:00|1302.7|1292.7|1322.8|1312.8|1325.7|1315.7|1296.7|1286.7|0
1661541000000|2022-08-26 19:10:00|1322.3|1312.3|1329.1|1319.1|1336.1|1326.1|1321.6|1311.6|0
1661541300000|2022-08-26 19:15:00|1328.8|1318.8|1316.1|1306.1|1329.1|1319.1|1307.9|1297.9|0
1661541600000|2022-08-26 19:20:00|1315.4|1305.4|1332.9|1322.9|1338.4|1328.4|1310.4|1300.4|0
1661541900000|2022-08-26 19:25:00|1332.5|1322.5|1330.8|1320.8|1338|1328|1320.9|1310.9|0
1661542200000|2022-08-26 19:30:00|1332.7|1322.7|1344|1334|1344.5|1334.5|1328.8|1318.8|0
1661542500000|2022-08-26 19:35:00|1343.4|1333.4|1355.5|1345.5|1359.5|1349.5|1340.2|1330.2|0
1661542800000|2022-08-26 19:40:00|1354.8|1344.8|1377.8|1367.8|1379.8|1369.8|1352.4|1342.4|0
1661543100000|2022-08-26 19:45:00|1375.2|1365.2|1370.5|1360.5|1383.1|1373.1|1364.1|1354.1|0
1661543400000|2022-08-26 19:50:00|1364.3|1354.3|1386.4|1376.4|1386.4|1376.4|1354.6|1344.6|0
1661543700000|2022-08-26 19:55:00|1387|1377|1391.2|1381.2|1395.2|1385.2|1369.6|1359.6|0
1661544000000|2022-08-26 20:00:00|1391.7|1381.7|1409.1|1399.1|1411.4|1401.4|1391.1|1381.1|0
1661544300000|2022-08-26 20:05:00|1409.2|1399.2|1400.7|1390.7|1414.8|1404.8|1399.6|1389.6|0
1661544600000|2022-08-26 20:10:00|1400.4|1390.4|1401.7|1391.7|1405.1|1395.1|1397.8|1387.8|0
1661780100000|2022-08-29 13:35:00|1448.3|1438.3|1451|1441|1451.7|1441.7|1440.6|1430.6|0
1661780400000|2022-08-29 13:40:00|1451.7|1441.7|1438.7|1428.7|1452.7|1442.7|1410.7|1400.7|0
1661780700000|2022-08-29 13:45:00|1440.2|1430.2|1463.7|1453.7|1474.1|1464.1|1429.1|1419.1|0
1661781000000|2022-08-29 13:50:00|1460.8|1450.8|1452.7|1442.7|1465.9|1455.9|1433.9|1423.9|0
1661781300000|2022-08-29 13:55:00|1452.3|1442.3|1473.7|1463.7|1476.4|1466.4|1419.8|1409.8|0
1661781600000|2022-08-29 14:00:00|1479.7|1469.7|1477.6|1467.6|1489|1479|1469.1|1459.1|0
1661781900000|2022-08-29 14:05:00|1479.3|1469.3|1473|1463|1489.7|1479.7|1458.7|1448.7|0
1661782200000|2022-08-29 14:10:00|1474.8|1464.8|1467.2|1457.2|1479.1|1469.1|1445.9|1435.9|0
1661782500000|2022-08-29 14:15:00|1467.9|1457.9|1417.3|1407.3|1467.9|1457.9|1408.7|1398.7|0
1661782800000|2022-08-29 14:20:00|1417.1|1407.1|1422.9|1412.9|1427|1417|1410.9|1400.9|0
1661783100000|2022-08-29 14:25:00|1423.6|1413.6|1448.3|1438.3|1448.3|1438.3|1414.2|1404.2|0
1661783400000|2022-08-29 14:30:00|1449.4|1439.4|1478.4|1468.4|1483.4|1473.4|1431.4|1421.4|0
1661783700000|2022-08-29 14:35:00|1478.3|1468.3|1505.5|1495.5|1508.2|1498.2|1477.1|1467.1|0
1661784000000|2022-08-29 14:40:00|1506.9|1496.9|1499.9|1489.9|1521.6|1511.6|1497.4|1487.4|0
1661784300000|2022-08-29 14:45:00|1498.4|1488.4|1507.5|1497.5|1516.2|1506.2|1490.5|1480.5|0
1661784600000|2022-08-29 14:50:00|1506.2|1496.2|1539.4|1529.4|1545.7|1535.7|1499.3|1489.3|0
1661784900000|2022-08-29 14:55:00|1539.6|1529.6|1545.8|1535.8|1552.5|1542.5|1538.6|1528.6|0
1661785200000|2022-08-29 15:00:00|1549.4|1539.4|1518.4|1508.4|1549.4|1539.4|1513.6|1503.6|0
1661785500000|2022-08-29 15:05:00|1520.1|1510.1|1534|1524|1553.8|1543.8|1515.9|1505.9|0
1661785800000|2022-08-29 15:10:00|1534.2|1524.2|1545|1535|1561.8|1551.8|1532.3|1522.3|0
1661786100000|2022-08-29 15:15:00|1548.7|1538.7|1544.5|1534.5|1550.8|1540.8|1530.3|1520.3|0
1661786400000|2022-08-29 15:20:00|1544.1|1534.1|1530.8|1520.8|1550.1|1540.1|1519.6|1509.6|0
1661786700000|2022-08-29 15:25:00|1531.2|1521.2|1542.5|1532.5|1551.3|1541.3|1525.9|1515.9|0
1661787000000|2022-08-29 15:30:00|1543|1533|1509.8|1499.8|1558.1|1548.1|1504|1494|0
1661787300000|2022-08-29 15:35:00|1508.7|1498.7|1516.8|1506.8|1524.2|1514.2|1490.3|1480.3|0
1661787600000|2022-08-29 15:40:00|1517.1|1507.1|1551.5|1541.5|1551.5|1541.5|1517.1|1507.1|0
1661787900000|2022-08-29 15:45:00|1550.5|1540.5|1519|1509|1551.5|1541.5|1517.3|1507.3|0
1661788200000|2022-08-29 15:50:00|1519.8|1509.8|1509|1499|1525.6|1515.6|1506.1|1496.1|0
1661788500000|2022-08-29 15:55:00|1508|1498|1501.2|1491.2|1511.2|1501.2|1492.9|1482.9|0
1661788800000|2022-08-29 16:00:00|1499|1489|1465.3|1455.3|1504.4|1494.4|1465.3|1455.3|0
1661789100000|2022-08-29 16:05:00|1468.1|1458.1|1473.5|1463.5|1478.6|1468.6|1459.9|1449.9|0
1661789400000|2022-08-29 16:10:00|1472.5|1462.5|1470.5|1460.5|1478.3|1468.3|1460.1|1450.1|0
1661789700000|2022-08-29 16:15:00|1470.3|1460.3|1462|1452|1471.4|1461.4|1448.5|1438.5|0
1661790000000|2022-08-29 16:20:00|1463.3|1453.3|1476.6|1466.6|1478.1|1468.1|1459.9|1449.9|0
1661790300000|2022-08-29 16:25:00|1476.7|1466.7|1479.2|1469.2|1486.9|1476.9|1466.9|1456.9|0
1661790600000|2022-08-29 16:30:00|1480.5|1470.5|1506.2|1496.2|1507|1497|1480.3|1470.3|0
1661790900000|2022-08-29 16:35:00|1504.4|1494.4|1499|1489|1510.1|1500.1|1495.8|1485.8|0
1661791200000|2022-08-29 16:40:00|1498.5|1488.5|1482.8|1472.8|1499.8|1489.8|1481.5|1471.5|0
1661791500000|2022-08-29 16:45:00|1482.4|1472.4|1448.4|1438.4|1486.6|1476.6|1446.4|1436.4|0
1661791800000|2022-08-29 16:50:00|1448.2|1438.2|1431.9|1421.9|1451.3|1441.3|1428.4|1418.4|0
1661792100000|2022-08-29 16:55:00|1431|1421|1450.9|1440.9|1453.3|1443.3|1431|1421|0
1661792400000|2022-08-29 17:00:00|1449.6|1439.6|1444.5|1434.5|1449.6|1439.6|1428.1|1418.1|0
1661792700000|2022-08-29 17:05:00|1443.1|1433.1|1432.5|1422.5|1443.8|1433.8|1422.4|1412.4|0
1661793000000|2022-08-29 17:10:00|1431.3|1421.3|1440.5|1430.5|1451.7|1441.7|1428.9|1418.9|0
1661793300000|2022-08-29 17:15:00|1440.3|1430.3|1464.7|1454.7|1471.8|1461.8|1440.3|1430.3|0
1661793600000|2022-08-29 17:20:00|1463.8|1453.8|1468.1|1458.1|1473|1463|1457.9|1447.9|0
1661793900000|2022-08-29 17:25:00|1468.3|1458.3|1454.8|1444.8|1473|1463|1454.6|1444.6|0
1661794200000|2022-08-29 17:30:00|1454.9|1444.9|1437.2|1427.2|1458.7|1448.7|1435.6|1425.6|0
1661794500000|2022-08-29 17:35:00|1436.9|1426.9|1443.5|1433.5|1445.9|1435.9|1433.5|1423.5|0
1661794800000|2022-08-29 17:40:00|1444.4|1434.4|1418.2|1408.2|1452|1442|1416.1|1406.1|0
1661795100000|2022-08-29 17:45:00|1416.7|1406.7|1442.2|1432.2|1443.5|1433.5|1407.5|1397.5|0
1661795400000|2022-08-29 17:50:00|1443.5|1433.5|1440.5|1430.5|1445.2|1435.2|1435.9|1425.9|0
1661795700000|2022-08-29 17:55:00|1439.6|1429.6|1436.9|1426.9|1442.5|1432.5|1431|1421|0
1661796000000|2022-08-29 18:00:00|1436.6|1426.6|1452.2|1442.2|1454.2|1444.2|1436.4|1426.4|0
1661796300000|2022-08-29 18:05:00|1453|1443|1452.9|1442.9|1455.4|1445.4|1438.3|1428.3|0
1661796600000|2022-08-29 18:10:00|1455.9|1445.9|1463.2|1453.2|1466.7|1456.7|1447.2|1437.2|0
1661796900000|2022-08-29 18:15:00|1462.5|1452.5|1478.3|1468.3|1479.5|1469.5|1462.5|1452.5|0
1661797200000|2022-08-29 18:20:00|1476.8|1466.8|1476.4|1466.4|1483.7|1473.7|1474.4|1464.4|0
1661797500000|2022-08-29 18:25:00|1475.6|1465.6|1472|1462|1475.6|1465.6|1461|1451|0
1661797800000|2022-08-29 18:30:00|1472.2|1462.2|1456.3|1446.3|1472.2|1462.2|1453.7|1443.7|0
1661798100000|2022-08-29 18:35:00|1455.6|1445.6|1452.1|1442.1|1456.6|1446.6|1444.6|1434.6|0
1661798400000|2022-08-29 18:40:00|1451.7|1441.7|1446.6|1436.6|1452.6|1442.6|1443.2|1433.2|0
1661798700000|2022-08-29 18:45:00|1447.3|1437.3|1454.1|1444.1|1457.1|1447.1|1445.1|1435.1|0
1661799000000|2022-08-29 18:50:00|1456.3|1446.3|1466.3|1456.3|1469.3|1459.3|1454.6|1444.6|0
1661799300000|2022-08-29 18:55:00|1465.1|1455.1|1457.3|1447.3|1488.3|1478.3|1454.4|1444.4|0
1661799600000|2022-08-29 19:00:00|1456.6|1446.6|1434.2|1424.2|1456.6|1446.6|1419.1|1409.1|0
1661799900000|2022-08-29 19:05:00|1433.8|1423.8|1448.4|1438.4|1458.3|1448.3|1433.8|1423.8|0
1661800200000|2022-08-29 19:10:00|1447.3|1437.3|1428.6|1418.6|1455.1|1445.1|1425.6|1415.6|0
1661800500000|2022-08-29 19:15:00|1428.4|1418.4|1438.5|1428.5|1441.8|1431.8|1419.7|1409.7|0
1661800800000|2022-08-29 19:20:00|1438.8|1428.8|1443|1433|1448.4|1438.4|1437.9|1427.9|0
1661801100000|2022-08-29 19:25:00|1444.6|1434.6|1457.2|1447.2|1460.6|1450.6|1444.6|1434.6|0
1661801400000|2022-08-29 19:30:00|1458.6|1448.6|1456.7|1446.7|1470.4|1460.4|1450.9|1440.9|0
1661801700000|2022-08-29 19:35:00|1456.2|1446.2|1447.1|1437.1|1460.6|1450.6|1447.1|1437.1|0
1661802000000|2022-08-29 19:40:00|1447.5|1437.5|1445.3|1435.3|1458.8|1448.8|1440.7|1430.7|0
1661802300000|2022-08-29 19:45:00|1444.7|1434.7|1466.4|1456.4|1473.2|1463.2|1444.7|1434.7|0
1661802600000|2022-08-29 19:50:00|1467.3|1457.3|1493.6|1483.6|1500|1490|1467.3|1457.3|0
1661802900000|2022-08-29 19:55:00|1495.4|1485.4|1519.3|1509.3|1522.3|1512.3|1492.5|1482.5|0
1661803200000|2022-08-29 20:00:00|1513.3|1503.3|1512.9|1502.9|1520.7|1510.7|1510.8|1500.8|0
1661803500000|2022-08-29 20:05:00|1512.1|1502.1|1522.7|1512.7|1523|1513|1511.3|1501.3|0
1661803800000|2022-08-29 20:10:00|1522.2|1512.2|1519.9|1509.9|1522.3|1512.3|1516.8|1506.8|0
1661866500000|2022-08-30 13:35:00|1453.6|1443.6|1456.4|1446.4|1475.8|1465.8|1436.3|1426.3|0
1661866800000|2022-08-30 13:40:00|1454.4|1444.4|1503.2|1493.2|1507|1497|1452.6|1442.6|0
1661867100000|2022-08-30 13:45:00|1504.3|1494.3|1493.8|1481.8|1528.7|1516.7|1491.6|1479.6|0
1661867400000|2022-08-30 13:50:00|1495.9|1483.9|1514.8|1502.8|1524.3|1512.3|1483.6|1471.6|0
1661867700000|2022-08-30 13:55:00|1516.2|1504.2|1539.8|1527.8|1539.8|1527.8|1510.8|1498.8|0
1661868000000|2022-08-30 14:00:00|1533.1|1521.1|1540.8|1528.8|1545.7|1533.7|1516.2|1504.2|0
1661868300000|2022-08-30 14:05:00|1543.5|1531.5|1580.9|1568.9|1595.4|1583.4|1539.6|1527.6|0
1661868600000|2022-08-30 14:10:00|1582.4|1570.4|1583|1571|1599|1587|1575|1563|0
1661868900000|2022-08-30 14:15:00|1583.8|1571.8|1587.9|1575.9|1601.2|1589.2|1581.8|1569.8|0
1661869200000|2022-08-30 14:20:00|1585.8|1573.8|1615.4|1603.4|1621.1|1609.1|1579.5|1567.5|0
1661869500000|2022-08-30 14:25:00|1616.1|1604.1|1604.5|1592.5|1620.3|1608.3|1592.2|1580.2|0
1661869800000|2022-08-30 14:30:00|1605.8|1593.8|1677.7|1665.7|1677.7|1665.7|1598.4|1586.4|0
1661870100000|2022-08-30 14:35:00|1675.9|1663.9|1686.2|1674.2|1696.7|1684.7|1674.9|1662.9|0
1661870400000|2022-08-30 14:40:00|1686.1|1674.1|1704.1|1692.1|1708.8|1696.8|1683.1|1671.1|0
1661870700000|2022-08-30 14:45:00|1704.7|1692.7|1732|1720|1735.7|1723.7|1704.7|1692.7|0
1661871000000|2022-08-30 14:50:00|1730.6|1718.6|1700.4|1688.4|1737.5|1725.5|1698.6|1686.6|0
1661871300000|2022-08-30 14:55:00|1703.5|1691.5|1667|1655|1703.5|1691.5|1667|1655|0
1661871600000|2022-08-30 15:00:00|1664.8|1652.8|1678.5|1666.5|1691.6|1679.6|1646.9|1634.9|0
1661871900000|2022-08-30 15:05:00|1676.2|1664.2|1673.9|1661.9|1686.9|1674.9|1652.2|1640.2|0
1661872200000|2022-08-30 15:10:00|1675.4|1663.4|1685.9|1673.9|1702.1|1690.1|1671|1659|0
1661872500000|2022-08-30 15:15:00|1685.8|1673.8|1646.6|1634.6|1697.9|1685.9|1644|1632|0
1661872800000|2022-08-30 15:20:00|1649.3|1637.3|1670.8|1658.8|1677|1665|1644.9|1632.9|0
1661873100000|2022-08-30 15:25:00|1670.7|1658.7|1664.8|1652.8|1682.8|1670.8|1644.9|1632.9|0
1661873400000|2022-08-30 15:30:00|1666.9|1654.9|1634|1622|1676.2|1664.2|1630.8|1618.8|0
1661873700000|2022-08-30 15:35:00|1636.4|1624.4|1665.7|1653.7|1670.2|1658.2|1632.6|1620.6|0
1661874000000|2022-08-30 15:40:00|1665.9|1653.9|1662.3|1650.3|1683.1|1671.1|1653.2|1641.2|0
1661874300000|2022-08-30 15:45:00|1667|1655|1687.3|1675.3|1690|1678|1666.8|1654.8|0
1661874600000|2022-08-30 15:50:00|1686.5|1674.5|1657.9|1645.9|1688.7|1676.7|1651.7|1639.7|0
1661874900000|2022-08-30 15:55:00|1659.5|1647.5|1663.7|1651.7|1666.4|1654.4|1646|1634|0
1661875200000|2022-08-30 16:00:00|1665|1653|1652.9|1640.9|1669.6|1657.6|1639.4|1627.4|0
1661875500000|2022-08-30 16:05:00|1653.1|1641.1|1650|1638|1655.3|1643.3|1632.2|1620.2|0
1661875800000|2022-08-30 16:10:00|1651.7|1639.7|1636.6|1624.6|1662.5|1650.5|1636.6|1624.6|0
1661876100000|2022-08-30 16:15:00|1636.1|1624.1|1646.4|1634.4|1651.7|1639.7|1614.6|1602.6|0
1661876400000|2022-08-30 16:20:00|1650.1|1638.1|1658.7|1646.7|1662.1|1650.1|1646.8|1634.8|0
1661876700000|2022-08-30 16:25:00|1659.4|1647.4|1662.6|1650.6|1676|1664|1659.4|1647.4|0
1661877000000|2022-08-30 16:30:00|1663.5|1651.5|1692.3|1680.3|1692.8|1680.8|1661.6|1649.6|0
1661877300000|2022-08-30 16:35:00|1694|1682|1679.8|1667.8|1697.3|1685.3|1678.7|1666.7|0
1661877600000|2022-08-30 16:40:00|1679.9|1667.9|1703.1|1691.1|1705.5|1693.5|1679.9|1667.9|0
1661877900000|2022-08-30 16:45:00|1704.6|1692.6|1696.5|1684.5|1716.5|1704.5|1693|1681|0
1661878200000|2022-08-30 16:50:00|1694|1682|1686.3|1674.3|1695.7|1683.7|1683.4|1671.4|0
1661878500000|2022-08-30 16:55:00|1687.6|1675.6|1693.5|1681.5|1693.5|1681.5|1680.4|1668.4|0
1661878800000|2022-08-30 17:00:00|1694.8|1682.8|1695|1683|1701.2|1689.2|1684.6|1672.6|0
1661879100000|2022-08-30 17:05:00|1695.8|1683.8|1706.6|1694.6|1709.8|1697.8|1679.7|1667.7|0
1661879400000|2022-08-30 17:10:00|1708.3|1696.3|1733.3|1721.3|1733.7|1721.7|1703.6|1691.6|0
1661879700000|2022-08-30 17:15:00|1734|1722|1735.5|1723.5|1736.3|1724.3|1719.7|1707.7|0
1661880000000|2022-08-30 17:20:00|1735.9|1723.9|1746.4|1734.4|1749.2|1737.2|1730.3|1718.3|0
1661880300000|2022-08-30 17:25:00|1746.8|1734.8|1728.8|1716.8|1747.8|1735.8|1727.8|1715.8|0
1661880600000|2022-08-30 17:30:00|1726|1714|1727.3|1715.3|1733.6|1721.6|1714.2|1702.2|0
1661880900000|2022-08-30 17:35:00|1726.5|1714.5|1725.5|1713.5|1738.9|1726.9|1723.6|1711.6|0
1661881200000|2022-08-30 17:40:00|1725|1713|1755|1743|1755|1743|1722.3|1710.3|0
1661881500000|2022-08-30 17:45:00|1756.7|1744.7|1718.2|1706.2|1759.7|1747.7|1717.6|1705.6|0
1661881800000|2022-08-30 17:50:00|1718.6|1706.6|1705|1693|1723.3|1711.3|1696.9|1684.9|0
1661882100000|2022-08-30 17:55:00|1705.3|1693.3|1709|1697|1712.1|1700.1|1698.1|1686.1|0
1661882400000|2022-08-30 18:00:00|1710|1698|1695.7|1683.7|1722.2|1710.2|1694.2|1682.2|0
1661882700000|2022-08-30 18:05:00|1696.7|1684.7|1700|1688|1702.2|1690.2|1687.5|1675.5|0
1661883000000|2022-08-30 18:10:00|1699|1687|1695.9|1683.9|1701.6|1689.6|1685.1|1673.1|0
1661883300000|2022-08-30 18:15:00|1695|1683|1702.1|1690.1|1703.2|1691.2|1685.3|1673.3|0
1661883600000|2022-08-30 18:20:00|1702.2|1690.2|1700.4|1688.4|1713.9|1701.9|1694|1682|0
1661883900000|2022-08-30 18:25:00|1699.8|1687.8|1720.7|1708.7|1726.1|1714.1|1698.4|1686.4|0
1661884200000|2022-08-30 18:30:00|1723.6|1711.6|1694.4|1682.4|1723.6|1711.6|1689.5|1677.5|0
1661884500000|2022-08-30 18:35:00|1693.8|1681.8|1696.7|1684.7|1711.5|1699.5|1692.5|1680.5|0
1661884800000|2022-08-30 18:40:00|1695.2|1683.2|1719.4|1707.4|1723.4|1711.4|1691.5|1679.5|0
1661885100000|2022-08-30 18:45:00|1720.9|1708.9|1712.1|1700.1|1720.9|1708.9|1708.3|1696.3|0
1661885400000|2022-08-30 18:50:00|1710.5|1698.5|1711|1699|1719.2|1707.2|1702.4|1690.4|0
1661885700000|2022-08-30 18:55:00|1710|1698|1704.1|1692.1|1720.5|1708.5|1691|1679|0
1661886000000|2022-08-30 19:00:00|1704.9|1692.9|1673.7|1661.7|1707|1695|1658.9|1646.9|0
1661886300000|2022-08-30 19:05:00|1676.2|1664.2|1646.3|1634.3|1680.4|1668.4|1646.3|1634.3|0
1661886600000|2022-08-30 19:10:00|1646.5|1634.5|1643.1|1631.1|1652|1640|1625|1613|0
1661886900000|2022-08-30 19:15:00|1641.4|1629.4|1643.7|1631.7|1659.6|1647.6|1636.4|1624.4|0
1661887200000|2022-08-30 19:20:00|1643.5|1631.5|1642.5|1630.5|1662.6|1650.6|1638.3|1626.3|0
1661887500000|2022-08-30 19:25:00|1640.1|1628.1|1655.5|1645.5|1662.3|1652.3|1640.1|1628.1|0
1661887800000|2022-08-30 19:30:00|1654.4|1644.4|1676.9|1666.9|1690.7|1680.7|1654.4|1644.4|0
1661888100000|2022-08-30 19:35:00|1673.9|1663.9|1665.5|1655.5|1678.1|1668.1|1662.3|1652.3|0
1661888400000|2022-08-30 19:40:00|1666|1656|1659.9|1649.9|1666|1656|1639.8|1629.8|0
1661888700000|2022-08-30 19:45:00|1658.3|1648.3|1689.4|1679.4|1697|1687|1657.3|1647.3|0
1661889000000|2022-08-30 19:50:00|1688|1678|1685|1675|1696.2|1686.2|1666.7|1656.7|0
1661889300000|2022-08-30 19:55:00|1683.1|1673.1|1652.6|1642.6|1683.3|1673.3|1641.6|1631.6|0
1661889600000|2022-08-30 20:00:00|1653.1|1643.1|1650.9|1640.9|1655.4|1645.4|1641.9|1631.9|0
1661889900000|2022-08-30 20:05:00|1649.4|1639.4|1648.4|1638.4|1652.3|1642.3|1645.7|1635.7|0
1661890200000|2022-08-30 20:10:00|1648.6|1638.6|1637.1|1627.1|1649.7|1639.7|1627.8|1617.8|0
1661952900000|2022-08-31 13:35:00|1595.2|1585.2|1585.4|1575.4|1613|1603|1574.1|1564.1|0
1661953200000|2022-08-31 13:40:00|1583.5|1573.5|1519.7|1509.7|1583.5|1573.5|1517.4|1507.4|0
1661953500000|2022-08-31 13:45:00|1521.6|1511.6|1519.3|1509.3|1544.3|1534.3|1504.7|1494.7|0
1661953800000|2022-08-31 13:50:00|1517|1507|1506.5|1496.5|1524.4|1514.4|1497.2|1487.2|0
1661954100000|2022-08-31 13:55:00|1508.5|1498.5|1548.9|1538.9|1555|1545|1503.9|1493.9|0
1661954400000|2022-08-31 14:00:00|1552.3|1542.3|1575.7|1565.7|1575.7|1565.7|1543.6|1533.6|0
1661954700000|2022-08-31 14:05:00|1575.3|1565.3|1588.2|1578.2|1588.2|1578.2|1556.7|1546.7|0
1661955000000|2022-08-31 14:10:00|1586.1|1576.1|1567.8|1557.8|1586.1|1576.1|1542.3|1532.3|0
1661955300000|2022-08-31 14:15:00|1569.6|1559.6|1588.9|1578.9|1614.6|1604.6|1569.6|1559.6|0
1661955600000|2022-08-31 14:20:00|1585.4|1575.4|1600.7|1590.7|1614.6|1604.6|1570.1|1560.1|0
1661955900000|2022-08-31 14:25:00|1599.5|1589.5|1622.5|1612.5|1630.8|1620.8|1585.8|1575.8|0
1661956200000|2022-08-31 14:30:00|1625.9|1615.9|1627.2|1617.2|1644.7|1634.7|1608.7|1598.7|0
1661956500000|2022-08-31 14:35:00|1627|1617|1646.9|1636.9|1652.3|1642.3|1606.7|1596.7|0
1661956800000|2022-08-31 14:40:00|1645.8|1635.8|1606.3|1596.3|1652.3|1642.3|1603.6|1593.6|0
1661957100000|2022-08-31 14:45:00|1607.6|1597.6|1601.7|1591.7|1626|1616|1592.8|1582.8|0
1661957400000|2022-08-31 14:50:00|1599.6|1589.6|1629.5|1619.5|1640.1|1630.1|1587.9|1577.9|0
1661957700000|2022-08-31 14:55:00|1631.9|1621.9|1647.4|1637.4|1653.8|1643.8|1626.7|1616.7|0
1661958000000|2022-08-31 15:00:00|1646|1636|1677.5|1667.5|1685.1|1675.1|1645.8|1635.8|0
1661958300000|2022-08-31 15:05:00|1678.6|1668.6|1681.6|1671.6|1704.4|1694.4|1675.6|1665.6|0
1661958600000|2022-08-31 15:10:00|1682|1672|1685.7|1675.7|1702.8|1692.8|1681|1671|0
1661958900000|2022-08-31 15:15:00|1690.5|1680.5|1672.5|1662.5|1702.2|1692.2|1672.5|1662.5|0
1661959200000|2022-08-31 15:20:00|1672.4|1662.4|1672.2|1662.2|1684.3|1674.3|1662.1|1652.1|0
1661959500000|2022-08-31 15:25:00|1671.6|1661.6|1674.8|1664.8|1678.9|1668.9|1656.3|1646.3|0
1661959800000|2022-08-31 15:30:00|1675.8|1665.8|1664.7|1654.7|1691.3|1681.3|1658.7|1648.7|0
1661960100000|2022-08-31 15:35:00|1664.6|1654.6|1647|1637|1667.1|1657.1|1633.6|1623.6|0
1661960400000|2022-08-31 15:40:00|1650.6|1640.6|1626.7|1616.7|1654.1|1644.1|1622.1|1612.1|0
1661960700000|2022-08-31 15:45:00|1625.6|1615.6|1635.5|1625.5|1639.8|1629.8|1622.9|1612.9|0
1661961000000|2022-08-31 15:50:00|1634.5|1624.5|1627.1|1617.1|1636.1|1626.1|1619.5|1609.5|0
1661961300000|2022-08-31 15:55:00|1626.3|1616.3|1617.4|1607.4|1626.3|1616.3|1604.5|1594.5|0
1661961600000|2022-08-31 16:00:00|1616.4|1606.4|1623.1|1613.1|1630.3|1620.3|1607.3|1597.3|0
1661961900000|2022-08-31 16:05:00|1622|1612|1627.7|1617.7|1642|1632|1619.4|1609.4|0
1661962200000|2022-08-31 16:10:00|1627.9|1617.9|1629.3|1619.3|1642.2|1632.2|1618|1608|0
1661962500000|2022-08-31 16:15:00|1628.8|1618.8|1630.5|1620.5|1636.3|1626.3|1609.2|1599.2|0
1661962800000|2022-08-31 16:20:00|1631.9|1621.9|1646.9|1636.9|1652.2|1642.2|1631.4|1621.4|0
1661963100000|2022-08-31 16:25:00|1648|1638|1639.4|1629.4|1650.3|1640.3|1638.6|1628.6|0
1661963400000|2022-08-31 16:30:00|1639.9|1629.9|1633.5|1623.5|1643.3|1633.3|1626.4|1616.4|0
1661963700000|2022-08-31 16:35:00|1634.5|1624.5|1645|1635|1651.6|1641.6|1629|1619|0
1661964000000|2022-08-31 16:40:00|1645.6|1635.6|1661.5|1651.5|1670.7|1660.7|1645.6|1635.6|0
1661964300000|2022-08-31 16:45:00|1664.5|1654.5|1648.8|1638.8|1664.5|1654.5|1646.4|1636.4|0
1661964600000|2022-08-31 16:50:00|1649.2|1639.2|1666.1|1656.1|1669.7|1659.7|1647.9|1637.9|0
1661964900000|2022-08-31 16:55:00|1665.7|1655.7|1661|1651|1673.1|1663.1|1660.1|1650.1|0
1661965200000|2022-08-31 17:00:00|1662.8|1652.8|1667.2|1657.2|1669.4|1659.4|1658.5|1648.5|0
1661965500000|2022-08-31 17:05:00|1668.3|1658.3|1653.8|1643.8|1668.9|1658.9|1650.3|1640.3|0
1661965800000|2022-08-31 17:10:00|1654.8|1644.8|1651.6|1641.6|1655.3|1645.3|1637.2|1627.2|0
1661966100000|2022-08-31 17:15:00|1653.3|1643.3|1677.4|1667.4|1679.3|1669.3|1651.1|1641.1|0
1661966400000|2022-08-31 17:20:00|1677|1667|1692.4|1682.4|1693.3|1683.3|1674.2|1664.2|0
1661966700000|2022-08-31 17:25:00|1692.9|1682.9|1686.4|1676.4|1700.7|1690.7|1682.1|1672.1|0
1661967000000|2022-08-31 17:30:00|1685.9|1675.9|1687.9|1677.9|1698.3|1688.3|1678.7|1668.7|0
1661967300000|2022-08-31 17:35:00|1687.8|1677.8|1706.4|1696.4|1706.6|1696.6|1685.5|1675.5|0
1661967600000|2022-08-31 17:40:00|1705.4|1695.4|1706.6|1696.6|1720.3|1710.3|1704.4|1694.4|0
1661967900000|2022-08-31 17:45:00|1707|1697|1712.2|1702.2|1712.3|1702.3|1697.7|1687.7|0
1661968200000|2022-08-31 17:50:00|1710.6|1700.6|1695.7|1685.7|1712.6|1702.6|1693.7|1683.7|0
1661968500000|2022-08-31 17:55:00|1696.2|1686.2|1692.7|1682.7|1698.7|1688.7|1689.5|1679.5|0
1661968800000|2022-08-31 18:00:00|1691.7|1681.7|1692.5|1682.5|1697.6|1687.6|1679.6|1669.6|0
1661969100000|2022-08-31 18:05:00|1694.2|1684.2|1672.2|1662.2|1704.9|1694.9|1667.8|1657.8|0
1661969400000|2022-08-31 18:10:00|1672.7|1662.7|1676.3|1666.3|1684|1674|1669|1659|0
1661969700000|2022-08-31 18:15:00|1674.1|1664.1|1682.3|1672.3|1684|1674|1662.7|1652.7|0
1661970000000|2022-08-31 18:20:00|1681.2|1671.2|1685.8|1675.8|1690.2|1680.2|1677.1|1667.1|0
1661970300000|2022-08-31 18:25:00|1685.9|1675.9|1680.8|1670.8|1685.9|1675.9|1668.4|1658.4|0
1661970600000|2022-08-31 18:30:00|1681.3|1671.3|1703.4|1693.4|1708.9|1698.9|1679.6|1669.6|0
1661970900000|2022-08-31 18:35:00|1703.6|1693.6|1715.1|1705.1|1715.8|1705.8|1703.6|1693.6|0
1661971200000|2022-08-31 18:40:00|1715.6|1705.6|1721.3|1711.3|1726|1716|1710.1|1700.1|0
1661971500000|2022-08-31 18:45:00|1723.8|1713.8|1714.1|1704.1|1729.5|1719.5|1705.4|1695.4|0
1661971800000|2022-08-31 18:50:00|1716.1|1706.1|1711.1|1701.1|1717.8|1707.8|1706.1|1696.1|0
1661972100000|2022-08-31 18:55:00|1710.5|1700.5|1708.6|1698.6|1725.2|1715.2|1707.9|1697.9|0
1661972400000|2022-08-31 19:00:00|1710.3|1700.3|1688|1678|1719.8|1709.8|1687.9|1677.9|0
1661972700000|2022-08-31 19:05:00|1688.7|1678.7|1682.2|1672.2|1701.1|1691.1|1671.9|1661.9|0
1661973000000|2022-08-31 19:10:00|1683.9|1673.9|1659|1649|1684.5|1674.5|1659|1649|0
1661973300000|2022-08-31 19:15:00|1655.5|1645.5|1652|1642|1658.7|1648.7|1631.5|1621.5|0
1661973600000|2022-08-31 19:20:00|1658.5|1648.5|1676.8|1666.8|1682.5|1672.5|1658.1|1648.1|0
1661973900000|2022-08-31 19:25:00|1676.6|1666.6|1669.6|1659.6|1682.8|1672.8|1667.1|1657.1|0
1661974200000|2022-08-31 19:30:00|1671.1|1661.1|1679.7|1669.7|1685|1675|1659.2|1649.2|0
1661974500000|2022-08-31 19:35:00|1680.7|1670.7|1660.9|1650.9|1686.2|1676.2|1660.2|1650.2|0
1661974800000|2022-08-31 19:40:00|1660.4|1650.4|1635|1625|1669.5|1659.5|1631.4|1621.4|0
1661975100000|2022-08-31 19:45:00|1635.7|1625.7|1644.7|1634.7|1651|1641|1620.3|1610.3|0
1661975400000|2022-08-31 19:50:00|1643.7|1633.7|1684|1674|1684.6|1674.6|1643.7|1633.7|0
1661975700000|2022-08-31 19:55:00|1683.1|1673.1|1722|1712|1725.3|1715.3|1680|1670|0
1661976000000|2022-08-31 20:00:00|1723.6|1713.6|1714.3|1704.3|1725|1715|1709.3|1699.3|0
1661976300000|2022-08-31 20:05:00|1714.5|1704.5|1704.9|1694.9|1715|1705|1703.5|1693.5|0
1661976600000|2022-08-31 20:10:00|1705.5|1695.5|1702.9|1692.9|1705.7|1695.7|1697.8|1687.8|0
1662039300000|2022-09-01 13:35:00|1854.7|1844.7|1823.3|1813.3|1854.7|1844.7|1819|1809|0
1662039600000|2022-09-01 13:40:00|1825.8|1815.8|1810.5|1800.5|1825.8|1815.8|1782.4|1772.4|0
1662039900000|2022-09-01 13:45:00|1812.5|1802.5|1831|1821|1836.4|1826.4|1801.1|1791.1|0
1662040200000|2022-09-01 13:50:00|1834|1824|1825.2|1815.2|1849.8|1839.8|1825.2|1815.2|0
1662040500000|2022-09-01 13:55:00|1826.1|1816.1|1823.8|1813.8|1853.8|1843.8|1812.4|1802.4|0
1662040800000|2022-09-01 14:00:00|1818.6|1808.6|1873|1863|1886.3|1876.3|1807|1797|0
1662041100000|2022-09-01 14:05:00|1873.7|1863.7|1865.1|1855.1|1878.2|1868.2|1851.2|1841.2|0
1662041400000|2022-09-01 14:10:00|1864.9|1854.9|1888.3|1878.3|1893.9|1883.9|1864.6|1854.6|0
1662041700000|2022-09-01 14:15:00|1890|1880|1893.2|1883.2|1908.7|1898.7|1889.9|1879.9|0
1662042000000|2022-09-01 14:20:00|1893.7|1883.7|1855.3|1845.3|1900.4|1890.4|1852.8|1842.8|0
1662042300000|2022-09-01 14:25:00|1852.8|1842.8|1840.9|1830.9|1860.5|1850.5|1834.6|1824.6|0
1662042600000|2022-09-01 14:30:00|1840.1|1830.1|1867.3|1857.3|1868.1|1858.1|1840.1|1830.1|0
1662042900000|2022-09-01 14:35:00|1868.1|1858.1|1909.9|1899.9|1915.6|1905.6|1861.3|1851.3|0
1662043200000|2022-09-01 14:40:00|1908.1|1898.1|1925.3|1915.3|1931|1921|1900.8|1890.8|0
1662043500000|2022-09-01 14:45:00|1928.2|1918.2|1935.8|1925.8|1943.3|1933.3|1925.1|1915.1|0
1662043800000|2022-09-01 14:50:00|1937.8|1927.8|1930.8|1920.8|1937.8|1927.8|1912.1|1902.1|0
1662044100000|2022-09-01 14:55:00|1929.5|1919.5|1952|1942|1952|1942|1920.3|1910.3|0
1662044400000|2022-09-01 15:00:00|1953.2|1943.2|1958.5|1948.5|1963.7|1953.7|1943.5|1933.5|0
1662044700000|2022-09-01 15:05:00|1958.2|1948.2|1927.8|1917.8|1958.2|1948.2|1914.6|1904.6|0
1662045000000|2022-09-01 15:10:00|1926.8|1916.8|1916.4|1906.4|1926.8|1916.8|1911.6|1901.6|0
1662045300000|2022-09-01 15:15:00|1919.3|1909.3|1939.9|1929.9|1946.7|1936.7|1916.8|1906.8|0
1662045600000|2022-09-01 15:20:00|1940.1|1930.1|1953.2|1943.2|1969.9|1959.9|1939.8|1929.8|0
1662045900000|2022-09-01 15:25:00|1954|1944|1971.9|1961.9|1977.2|1967.2|1951.2|1941.2|0
1662046200000|2022-09-01 15:30:00|1971.4|1961.4|1934|1924|1972.9|1962.9|1933|1923|0
1662046500000|2022-09-01 15:35:00|1933|1923|1937.1|1927.1|1939.2|1929.2|1907.2|1897.2|0
1662046800000|2022-09-01 15:40:00|1937.5|1927.5|1968.1|1958.1|1968.9|1958.9|1934.2|1924.2|0
1662047100000|2022-09-01 15:45:00|1968.2|1958.2|1960|1950|1974.4|1964.4|1960|1950|0
1662047400000|2022-09-01 15:50:00|1959.7|1949.7|1962.6|1952.6|1974.9|1964.9|1954|1944|0
1662047700000|2022-09-01 15:55:00|1960.6|1950.6|1962.9|1952.9|1979.3|1969.3|1960.4|1950.4|0
1662048000000|2022-09-01 16:00:00|1962.6|1952.6|1942.5|1932.5|1964.4|1954.4|1941|1931|0
1662048300000|2022-09-01 16:05:00|1943.6|1933.6|1937.3|1927.3|1959.9|1949.9|1932.2|1922.2|0
1662048600000|2022-09-01 16:10:00|1938.2|1928.2|1941|1931|1951.7|1941.7|1938.2|1928.2|0
1662048900000|2022-09-01 16:15:00|1938.2|1928.2|1937.7|1927.7|1942.2|1932.2|1922.5|1912.5|0
1662049200000|2022-09-01 16:20:00|1937.5|1927.5|1947.9|1937.9|1952.9|1942.9|1935.9|1925.9|0
1662049500000|2022-09-01 16:25:00|1947.4|1937.4|1941.5|1931.5|1957.9|1947.9|1929.5|1919.5|0
1662049800000|2022-09-01 16:30:00|1943.2|1933.2|1939.7|1929.7|1954.9|1944.9|1939.5|1929.5|0
1662050100000|2022-09-01 16:35:00|1938.7|1928.7|1967.1|1957.1|1969.9|1959.9|1937|1927|0
1662050400000|2022-09-01 16:40:00|1966.2|1956.2|1959.4|1949.4|1973.1|1963.1|1959.4|1949.4|0
1662050700000|2022-09-01 16:45:00|1959.6|1949.6|1954.7|1944.7|1970.4|1960.4|1954.4|1944.4|0
1662051000000|2022-09-01 16:50:00|1954.3|1944.3|1978.3|1968.3|1980.1|1970.1|1953.7|1943.7|0
1662051300000|2022-09-01 16:55:00|1977.1|1967.1|1966.9|1956.9|1986.3|1976.3|1964.7|1954.7|0
1662051600000|2022-09-01 17:00:00|1967.4|1957.4|1945.7|1935.7|1973.8|1963.8|1944.4|1934.4|0
1662051900000|2022-09-01 17:05:00|1951.4|1941.4|1932|1922|1951.4|1941.4|1931.7|1921.7|0
1662052200000|2022-09-01 17:10:00|1931.5|1921.5|1914.3|1904.3|1941.3|1931.3|1911.8|1901.8|0
1662052500000|2022-09-01 17:15:00|1912.1|1902.1|1924.8|1914.8|1926.6|1916.6|1910.1|1900.1|0
1662052800000|2022-09-01 17:20:00|1925|1915|1899.9|1889.9|1925|1915|1898.6|1888.6|0
1662053100000|2022-09-01 17:25:00|1901.9|1891.9|1889.5|1879.5|1911.1|1901.1|1883.9|1873.9|0
1662053400000|2022-09-01 17:30:00|1886.9|1876.9|1887.7|1877.7|1897.9|1887.9|1880.2|1870.2|0
1662053700000|2022-09-01 17:35:00|1887.2|1877.2|1900.6|1890.6|1906.1|1896.1|1883.9|1873.9|0
1662054000000|2022-09-01 17:40:00|1900.3|1890.3|1909.1|1899.1|1913.2|1903.2|1900.3|1890.3|0
1662054300000|2022-09-01 17:45:00|1912.3|1902.3|1922.5|1912.5|1931|1921|1912.3|1902.3|0
1662054600000|2022-09-01 17:50:00|1922|1912|1923.7|1913.7|1930.2|1920.2|1915.2|1905.2|0
1662054900000|2022-09-01 17:55:00|1927.1|1917.1|1921.3|1911.3|1929.5|1919.5|1915.8|1905.8|0
1662055200000|2022-09-01 18:00:00|1917.3|1907.3|1898.7|1888.7|1932.2|1922.2|1898.7|1888.7|0
1662055500000|2022-09-01 18:05:00|1899.1|1889.1|1907.7|1897.7|1914|1904|1891.7|1881.7|0
1662055800000|2022-09-01 18:10:00|1907.1|1897.1|1896.1|1886.1|1921.5|1911.5|1892.7|1882.7|0
1662056100000|2022-09-01 18:15:00|1896.9|1886.9|1883.4|1873.4|1899.6|1889.6|1883.4|1873.4|0
1662056400000|2022-09-01 18:20:00|1883.9|1873.9|1846.1|1836.1|1884.7|1874.7|1842.4|1832.4|0
1662056700000|2022-09-01 18:25:00|1847.8|1837.8|1832.2|1822.2|1848.3|1838.3|1822|1812|0
1662057000000|2022-09-01 18:30:00|1832.9|1822.9|1808.1|1798.1|1832.9|1822.9|1804.9|1794.9|0
1662057300000|2022-09-01 18:35:00|1806.8|1796.8|1811.8|1801.8|1824.1|1814.1|1787.2|1777.2|0
1662057600000|2022-09-01 18:40:00|1812|1802|1825.2|1815.2|1826.9|1816.9|1803.8|1793.8|0
1662057900000|2022-09-01 18:45:00|1824|1814|1831.7|1821.7|1836.6|1826.6|1808.1|1798.1|0
1662058200000|2022-09-01 18:50:00|1830.9|1820.9|1806.1|1796.1|1838.9|1828.9|1803|1793|0
1662058500000|2022-09-01 18:55:00|1804.9|1794.9|1814.8|1804.8|1826.2|1816.2|1797.9|1787.9|0
1662058800000|2022-09-01 19:00:00|1815|1805|1814.9|1804.9|1823|1813|1788.2|1778.2|0
1662059100000|2022-09-01 19:05:00|1814.8|1804.8|1776|1766|1814.8|1804.8|1772.8|1762.8|0
1662059400000|2022-09-01 19:10:00|1777|1767|1765.1|1755.1|1790.7|1780.7|1754.7|1744.7|0
1662059700000|2022-09-01 19:15:00|1764.5|1754.5|1789.7|1779.7|1789.9|1779.9|1760.4|1750.4|0
1662060000000|2022-09-01 19:20:00|1790.9|1780.9|1788.9|1778.9|1804.3|1794.3|1775.3|1765.3|0
1662060300000|2022-09-01 19:25:00|1787.9|1777.9|1809.5|1799.5|1810.6|1800.6|1787.9|1777.9|0
1662060600000|2022-09-01 19:30:00|1814.5|1804.5|1813.8|1803.8|1822.5|1812.5|1801.1|1791.1|0
1662060900000|2022-09-01 19:35:00|1813.5|1803.5|1802.8|1792.8|1818.7|1808.7|1793.9|1783.9|0
1662061200000|2022-09-01 19:40:00|1803.6|1793.6|1795.4|1785.4|1812|1802|1793.4|1783.4|0
1662061500000|2022-09-01 19:45:00|1797.5|1787.5|1802.3|1792.3|1809.6|1799.6|1782.9|1772.9|0
1662061800000|2022-09-01 19:50:00|1801.9|1791.9|1756.4|1746.4|1801.9|1791.9|1755.6|1745.6|0
1662062100000|2022-09-01 19:55:00|1752.5|1742.5|1720.2|1710.2|1753.2|1743.2|1708.2|1698.2|0
1662062400000|2022-09-01 20:00:00|1721.7|1711.7|1723.8|1713.8|1731.1|1721.1|1719.7|1709.7|0
1662062700000|2022-09-01 20:05:00|1724.8|1714.8|1719.5|1709.5|1725.6|1715.6|1717.3|1707.3|0
1662063000000|2022-09-01 20:10:00|1719.4|1709.4|1746.4|1736.4|1747.7|1737.7|1719.4|1709.4|0
1662125700000|2022-09-02 13:35:00|1685.8|1675.8|1657.1|1647.1|1685.8|1675.8|1649|1639|0
1662126000000|2022-09-02 13:40:00|1656.3|1646.3|1701.1|1691.1|1712.5|1702.5|1653.7|1643.7|0
1662126300000|2022-09-02 13:45:00|1699|1689|1672.8|1662.8|1703.6|1693.6|1672.4|1662.4|0
1662126600000|2022-09-02 13:50:00|1670|1660|1667.9|1657.9|1679.7|1669.7|1644.9|1634.9|0
1662126900000|2022-09-02 13:55:00|1668.9|1658.9|1695.9|1685.9|1697.5|1687.5|1651.4|1641.4|0
1662127200000|2022-09-02 14:00:00|1694.4|1684.4|1723.8|1713.8|1731.5|1721.5|1686.7|1676.7|0
1662127500000|2022-09-02 14:05:00|1721|1711|1690.5|1680.5|1727.6|1717.6|1684.5|1674.5|0
1662127800000|2022-09-02 14:10:00|1687.9|1677.9|1642.4|1632.4|1690.2|1680.2|1633.7|1623.7|0
1662128100000|2022-09-02 14:15:00|1641.4|1631.4|1629.3|1619.3|1641.9|1631.9|1615.1|1605.1|0
1662128400000|2022-09-02 14:20:00|1628.8|1618.8|1631.3|1621.3|1641.9|1631.9|1616.9|1606.9|0
1662128700000|2022-09-02 14:25:00|1631.5|1621.5|1601|1591|1635.5|1625.5|1601|1591|0
1662129000000|2022-09-02 14:30:00|1599|1589|1574.8|1564.8|1602.5|1592.5|1570|1560|0
1662129300000|2022-09-02 14:35:00|1574.4|1564.4|1556.7|1546.7|1574.4|1564.4|1550.1|1540.1|0
1662129600000|2022-09-02 14:40:00|1556.6|1546.6|1560.8|1550.8|1566|1556|1545.2|1535.2|0
1662129900000|2022-09-02 14:45:00|1562|1552|1573.8|1563.8|1576.2|1566.2|1557.9|1547.9|0
1662130200000|2022-09-02 14:50:00|1573.3|1563.3|1612.1|1602.1|1612.1|1602.1|1562.3|1552.3|0
1662130500000|2022-09-02 14:55:00|1611.8|1601.8|1608.8|1598.8|1635.7|1625.7|1603.4|1593.4|0
1662130800000|2022-09-02 15:00:00|1605.1|1595.1|1587.7|1577.7|1616.1|1606.1|1587.7|1577.7|0
1662131100000|2022-09-02 15:05:00|1587|1577|1604.4|1594.4|1612.6|1602.6|1580.7|1570.7|0
1662131400000|2022-09-02 15:10:00|1608.3|1598.3|1590.9|1580.9|1614.1|1604.1|1588.2|1578.2|0
1662131700000|2022-09-02 15:15:00|1590.7|1580.7|1582.5|1572.5|1607.8|1597.8|1580.5|1570.5|0
1662132000000|2022-09-02 15:20:00|1583.5|1573.5|1584|1574|1590.9|1580.9|1578.6|1568.6|0
1662132300000|2022-09-02 15:25:00|1583.5|1573.5|1590.7|1580.7|1600.2|1590.2|1583.5|1573.5|0
1662132600000|2022-09-02 15:30:00|1588.9|1578.9|1592.8|1582.8|1603.1|1593.1|1575|1565|0
1662132900000|2022-09-02 15:35:00|1593|1583|1583.6|1573.6|1603.2|1593.2|1581|1571|0
1662133200000|2022-09-02 15:40:00|1584.1|1574.1|1609.6|1599.6|1623.8|1613.8|1582.5|1572.5|0
1662133500000|2022-09-02 15:45:00|1609.1|1599.1|1584.2|1574.2|1610.8|1600.8|1579|1569|0
1662133800000|2022-09-02 15:50:00|1583.2|1573.2|1578.7|1568.7|1587.2|1577.2|1571.8|1561.8|0
1662134100000|2022-09-02 15:55:00|1579.5|1569.5|1588.7|1578.7|1593.8|1583.8|1577|1567|0
1662134400000|2022-09-02 16:00:00|1586.2|1576.2|1599.4|1589.4|1604.1|1594.1|1581.5|1571.5|0
1662134700000|2022-09-02 16:05:00|1597.9|1587.9|1607.3|1597.3|1614.7|1604.7|1596.8|1586.8|0
1662135000000|2022-09-02 16:10:00|1608.6|1598.6|1615.5|1605.5|1620.3|1610.3|1604.6|1594.6|0
1662135300000|2022-09-02 16:15:00|1616.8|1606.8|1645.4|1635.4|1645.7|1635.7|1616.8|1606.8|0
1662135600000|2022-09-02 16:20:00|1645.7|1635.7|1679.1|1669.1|1692.6|1682.6|1640.8|1630.8|0
1662135900000|2022-09-02 16:25:00|1683.9|1673.9|1694|1684|1701.2|1691.2|1676.1|1666.1|0
1662136200000|2022-09-02 16:30:00|1695.6|1685.6|1715.1|1703.1|1730.3|1718.3|1684.7|1672.7|0
1662136500000|2022-09-02 16:35:00|1716.9|1704.9|1737.3|1725.3|1755.9|1743.9|1714.9|1702.9|0
1662136800000|2022-09-02 16:40:00|1740.6|1728.6|1766.9|1754.9|1770.5|1758.5|1733.9|1721.9|0
1662137100000|2022-09-02 16:45:00|1770.8|1758.8|1773.5|1759.5|1781.5|1769.5|1759.1|1745.1|0
1662137400000|2022-09-02 16:50:00|1777|1763|1774.6|1760.6|1808|1794|1773|1759|0
1662137700000|2022-09-02 16:55:00|1774.8|1760.8|1770.4|1756.4|1787.8|1773.8|1761.8|1747.8|0
1662138000000|2022-09-02 17:00:00|1776.1|1762.1|1808|1794|1834|1820|1776.1|1762.1|0
1662138300000|2022-09-02 17:05:00|1807.5|1793.5|1818.7|1804.7|1832.9|1818.9|1800.5|1786.5|0
1662138600000|2022-09-02 17:10:00|1819.2|1805.2|1806.8|1792.8|1827.7|1813.7|1804.5|1790.5|0
1662138900000|2022-09-02 17:15:00|1806.7|1792.7|1801.2|1787.2|1832.5|1818.5|1787.9|1773.9|0
1662139200000|2022-09-02 17:20:00|1800.4|1786.4|1864.3|1850.3|1864.3|1850.3|1800.4|1786.4|0
1662139500000|2022-09-02 17:25:00|1863.8|1849.8|1867.6|1853.6|1874.7|1860.7|1859.7|1845.7|0
1662139800000|2022-09-02 17:30:00|1871.7|1857.7|1872.6|1858.6|1879|1865|1855.5|1841.5|0
1662140100000|2022-09-02 17:35:00|1873.7|1859.7|1868.8|1854.8|1883.6|1869.6|1852.4|1838.4|0
1662140400000|2022-09-02 17:40:00|1871.4|1857.4|1854.5|1840.5|1875.3|1861.3|1848.6|1834.6|0
1662140700000|2022-09-02 17:45:00|1857.4|1843.4|1892.9|1878.9|1893.4|1879.4|1838.9|1824.9|0
1662141000000|2022-09-02 17:50:00|1892.4|1878.4|1903.1|1889.1|1915|1901|1889.3|1875.3|0
1662141300000|2022-09-02 17:55:00|1905.8|1891.8|1920.8|1906.8|1921.5|1907.5|1905.1|1891.1|0
1662141600000|2022-09-02 18:00:00|1921.5|1907.5|1904.6|1890.6|1921.5|1907.5|1900.8|1886.8|0
1662141900000|2022-09-02 18:05:00|1905.6|1891.6|1895.3|1881.3|1925|1911|1890.7|1876.7|0
1662142200000|2022-09-02 18:10:00|1893.9|1879.9|1900.5|1888.5|1909|1895|1885.1|1871.1|0
1662142500000|2022-09-02 18:15:00|1900.4|1888.4|1898.7|1886.7|1912.4|1900.4|1890.3|1878.3|0
1662142800000|2022-09-02 18:20:00|1899|1887|1895.5|1883.5|1905.5|1893.5|1888.8|1876.8|0
1662143100000|2022-09-02 18:25:00|1896.3|1884.3|1864.6|1852.6|1897|1885|1859.4|1847.4|0
1662143400000|2022-09-02 18:30:00|1862.2|1850.2|1879.6|1867.6|1885.9|1873.9|1862.2|1850.2|0
1662143700000|2022-09-02 18:35:00|1880.5|1868.5|1862.2|1850.2|1884.5|1872.5|1855.4|1843.4|0
1662144000000|2022-09-02 18:40:00|1861.2|1849.2|1854.4|1842.4|1873.4|1861.4|1852.2|1840.2|0
1662144300000|2022-09-02 18:45:00|1857.3|1845.3|1873.4|1861.4|1876.6|1864.6|1853.2|1841.2|0
1662144600000|2022-09-02 18:50:00|1873.1|1861.1|1880.7|1868.7|1881.7|1869.7|1867|1855|0
1662144900000|2022-09-02 18:55:00|1882.3|1870.3|1900.3|1888.3|1904.5|1892.5|1881.3|1869.3|0
1662145200000|2022-09-02 19:00:00|1905|1893|1864.6|1852.6|1905|1893|1855.8|1843.8|0
1662145500000|2022-09-02 19:05:00|1866.9|1854.9|1869.9|1857.9|1873.9|1861.9|1848.7|1836.7|0
1662145800000|2022-09-02 19:10:00|1872.1|1860.1|1877.5|1865.5|1887.7|1875.7|1862.9|1850.9|0
1662146100000|2022-09-02 19:15:00|1877|1865|1877.3|1865.3|1888.1|1876.1|1862|1850|0
1662146400000|2022-09-02 19:20:00|1879.2|1867.2|1912.8|1900.8|1918.4|1906.4|1861|1849|0
1662146700000|2022-09-02 19:25:00|1912.9|1900.9|1895.3|1883.3|1918.8|1906.8|1890.5|1878.5|0
1662147000000|2022-09-02 19:30:00|1894.9|1882.9|1929.7|1917.7|1929.7|1917.7|1894.9|1882.9|0
1662147300000|2022-09-02 19:35:00|1929.2|1917.2|1952.7|1938.7|1961.4|1947.4|1929.2|1917.2|0
1662147600000|2022-09-02 19:40:00|1952.5|1938.5|1965.4|1951.4|1965.4|1951.4|1951.2|1937.2|0
1662147900000|2022-09-02 19:45:00|1966.4|1952.4|1935.6|1921.6|1966.4|1952.4|1933.8|1919.8|0
1662148200000|2022-09-02 19:50:00|1937.4|1923.4|1900|1886|1937.9|1923.9|1900|1886|0
1662148500000|2022-09-02 19:55:00|1893|1879|1896.7|1882.7|1926.3|1912.3|1885.5|1871.5|0
1662148800000|2022-09-02 20:00:00|1897.6|1883.6|1876.4|1862.4|1900.9|1886.9|1873.4|1859.4|0
1662149100000|2022-09-02 20:05:00|1877.8|1863.8|1874.7|1860.7|1880.8|1866.8|1870.7|1856.7|0
1662149400000|2022-09-02 20:10:00|1874.9|1860.9|1883.4|1873.4|1884.7|1874.7|1870.6|1858.2|0
1662471300000|2022-09-06 13:35:00|1900.4|1890.4|1921.6|1911.6|1921.6|1911.6|1872.5|1862.5|0
1662471600000|2022-09-06 13:40:00|1921.9|1911.9|1911.7|1901.7|1928|1918|1892.3|1882.3|0
1662471900000|2022-09-06 13:45:00|1914.7|1904.7|1933.6|1923.6|1944.9|1934.9|1898.3|1888.3|0
1662472200000|2022-09-06 13:50:00|1938.3|1928.3|1974.2|1964.2|1974.5|1964.5|1933.5|1923.5|0
1662472500000|2022-09-06 13:55:00|1973.3|1963.3|1960.2|1950.2|1984.3|1974.3|1960.2|1950.2|0
1662472800000|2022-09-06 14:00:00|1960.6|1950.6|2031.9|2021.9|2045.9|2035.9|1960.6|1950.6|0
1662473100000|2022-09-06 14:05:00|2031.6|2021.6|2044.2|2034.2|2056.8|2046.8|2024.7|2014.7|0
1662473400000|2022-09-06 14:10:00|2045.1|2035.1|2039.2|2029.2|2073.6|2063.6|2037.8|2027.8|0
1662473700000|2022-09-06 14:15:00|2042.1|2032.1|2037.7|2027.7|2059.9|2049.9|2035.6|2025.6|0
1662474000000|2022-09-06 14:20:00|2038.3|2028.3|2050.6|2040.6|2067.2|2057.2|2036.2|2026.2|0
1662474300000|2022-09-06 14:25:00|2051.7|2041.7|2012.5|2002.5|2059.8|2049.8|2000.5|1990.5|0
1662474600000|2022-09-06 14:30:00|2014.3|2004.3|2019.6|2009.6|2032.7|2022.7|2011.8|2001.8|0
1662474900000|2022-09-06 14:35:00|2017.5|2007.5|1979|1969|2034.8|2024.8|1974.8|1964.8|0
1662475200000|2022-09-06 14:40:00|1981|1971|1954.4|1944.4|1981|1971|1939.9|1929.9|0
1662475500000|2022-09-06 14:45:00|1955.5|1945.5|1962.2|1952.2|1973.5|1963.5|1946.6|1936.6|0
1662475800000|2022-09-06 14:50:00|1965|1955|1921.3|1911.3|1965.2|1955.2|1898.8|1888.8|0
1662476100000|2022-09-06 14:55:00|1922.3|1912.3|1900.1|1890.1|1923|1913|1883.4|1873.4|0
1662476400000|2022-09-06 15:00:00|1901.9|1891.9|1914.5|1904.5|1928.5|1918.5|1901.9|1891.9|0
1662476700000|2022-09-06 15:05:00|1913.3|1903.3|1888.6|1878.6|1923.5|1913.5|1868.8|1858.8|0
1662477000000|2022-09-06 15:10:00|1887.6|1877.6|1906.4|1896.4|1915.7|1905.7|1883.9|1873.9|0
1662477300000|2022-09-06 15:15:00|1905.3|1895.3|1921.4|1911.4|1929|1919|1902.7|1892.7|0
1662477600000|2022-09-06 15:20:00|1921.3|1911.3|1906.4|1896.4|1934.4|1924.4|1897.1|1887.1|0
1662477900000|2022-09-06 15:25:00|1903.9|1893.9|1935|1925|1943.3|1933.3|1890.6|1880.6|0
1662478200000|2022-09-06 15:30:00|1937.5|1927.5|1908.1|1898.1|1945.9|1935.9|1882.2|1872.2|0
1662478500000|2022-09-06 15:35:00|1906.1|1896.1|1914.8|1904.8|1929.1|1919.1|1893.6|1883.6|0
1662478800000|2022-09-06 15:40:00|1913|1903|1890.8|1880.8|1917.3|1907.3|1861.9|1851.9|0
1662479100000|2022-09-06 15:45:00|1891.5|1881.5|1911.9|1901.9|1914.9|1904.9|1880.9|1870.9|0
1662479400000|2022-09-06 15:50:00|1911.2|1901.2|1881.4|1871.4|1913.9|1903.9|1873.2|1863.2|0
1662479700000|2022-09-06 15:55:00|1883.7|1873.7|1883.6|1873.6|1887.8|1877.8|1869.4|1859.4|0
1662480000000|2022-09-06 16:00:00|1884.3|1874.3|1880.1|1870.1|1894.6|1884.6|1869.6|1859.6|0
1662480300000|2022-09-06 16:05:00|1883.8|1873.8|1923.4|1913.4|1927|1917|1866.1|1856.1|0
1662480600000|2022-09-06 16:10:00|1923.6|1913.6|1925.1|1915.1|1933|1923|1918.8|1908.8|0
1662480900000|2022-09-06 16:15:00|1927.3|1917.3|1955.2|1945.2|1956.8|1946.8|1924.3|1914.3|0
1662481200000|2022-09-06 16:20:00|1955.7|1945.7|1976.1|1966.1|1981.1|1971.1|1947.7|1937.7|0
1662481500000|2022-09-06 16:25:00|1979.9|1969.9|1961.5|1951.5|1991.4|1981.4|1958.8|1948.8|0
1662481800000|2022-09-06 16:30:00|1963.2|1953.2|1964.5|1954.5|1966.2|1956.2|1954|1944|0
1662482100000|2022-09-06 16:35:00|1962.6|1952.6|1963|1953|1968|1958|1951.4|1941.4|0
1662482400000|2022-09-06 16:40:00|1962.1|1952.1|1933.5|1923.5|1978.9|1968.9|1933.5|1923.5|0
1662482700000|2022-09-06 16:45:00|1933.8|1923.8|1942.4|1932.4|1950.7|1940.7|1933.8|1923.8|0
1662483000000|2022-09-06 16:50:00|1940.2|1930.2|1940.6|1930.6|1960.3|1950.3|1938|1928|0
1662483300000|2022-09-06 16:55:00|1940.7|1930.7|1947|1937|1953.1|1943.1|1930|1920|0
1662483600000|2022-09-06 17:00:00|1948.7|1938.7|1967.7|1957.7|1974.2|1964.2|1944|1934|0
1662483900000|2022-09-06 17:05:00|1967.5|1957.5|2013.4|2003.4|2013.4|2003.4|1966.2|1956.2|0
1662484200000|2022-09-06 17:10:00|2014.4|2004.4|2020.9|2010.9|2027.4|2017.4|2005.2|1995.2|0
1662484500000|2022-09-06 17:15:00|2022.9|2012.9|2010|2000|2031.4|2021.4|2007.5|1997.5|0
1662484800000|2022-09-06 17:20:00|2011.2|2001.2|2011.6|2001.6|2021.4|2011.4|2004.1|1994.1|0
1662485100000|2022-09-06 17:25:00|2013.1|2003.1|2021.8|2011.8|2023.6|2013.6|2008|1998|0
1662485400000|2022-09-06 17:30:00|2023.7|2013.7|2001|1991|2026.7|2016.7|1990.4|1980.4|0
1662485700000|2022-09-06 17:35:00|2003.7|1993.7|1995|1985|2015.2|2005.2|1993.7|1983.7|0
1662486000000|2022-09-06 17:40:00|1996.5|1986.5|2008.2|1998.2|2023.7|2013.7|1996.5|1986.5|0
1662486300000|2022-09-06 17:45:00|2007.6|1997.6|2026.1|2016.1|2026.1|2016.1|1994.7|1984.7|0
1662486600000|2022-09-06 17:50:00|2026.4|2016.4|2023.9|2013.9|2040.8|2030.8|2021.1|2011.1|0
1662486900000|2022-09-06 17:55:00|2019.4|2009.4|1995.2|1985.2|2022.9|2012.9|1993.6|1983.6|0
1662487200000|2022-09-06 18:00:00|1998.2|1988.2|1989.6|1979.6|2002|1992|1976.7|1966.7|0
1662487500000|2022-09-06 18:05:00|1990.3|1980.3|1986.5|1976.5|1997.8|1987.8|1982.7|1972.7|0
1662487800000|2022-09-06 18:10:00|1984.5|1974.5|1953.1|1943.1|1984.5|1974.5|1946.7|1936.7|0
1662488100000|2022-09-06 18:15:00|1954|1944|1953.6|1943.6|1962|1952|1944|1934|0
1662488400000|2022-09-06 18:20:00|1953.1|1943.1|1959.2|1949.2|1966.1|1956.1|1950.5|1940.5|0
1662488700000|2022-09-06 18:25:00|1957.3|1947.3|1964.5|1954.5|1973.8|1963.8|1951.7|1941.7|0
1662489000000|2022-09-06 18:30:00|1964.6|1954.6|1975.5|1965.5|1990.2|1980.2|1960|1950|0
1662489300000|2022-09-06 18:35:00|1975.3|1965.3|1970|1960|1985.9|1975.9|1955.7|1945.7|0
1662489600000|2022-09-06 18:40:00|1968.2|1958.2|1981.6|1971.6|1988.1|1978.1|1968.2|1958.2|0
1662489900000|2022-09-06 18:45:00|1983.9|1973.9|1975.5|1965.5|1995.9|1985.9|1973.5|1963.5|0
1662490200000|2022-09-06 18:50:00|1973.8|1963.8|1982.4|1972.4|2003.9|1993.9|1973.8|1963.8|0
1662490500000|2022-09-06 18:55:00|1981.7|1971.7|1991.1|1981.1|1995.7|1985.7|1967.5|1957.5|0
1662490800000|2022-09-06 19:00:00|1984.2|1974.2|1997.8|1987.8|2008.4|1998.4|1978.8|1968.8|0
1662491100000|2022-09-06 19:05:00|1997.3|1987.3|1963.1|1953.1|2000.9|1990.9|1961.5|1951.5|0
1662491400000|2022-09-06 19:10:00|1962.2|1952.2|1966.3|1956.3|1972|1962|1951.6|1941.6|0
1662491700000|2022-09-06 19:15:00|1964.8|1954.8|1965.5|1955.5|1968|1958|1939.7|1929.7|0
1662492000000|2022-09-06 19:20:00|1965.1|1955.1|1962.6|1952.6|1988.6|1978.6|1957|1947|0
1662492300000|2022-09-06 19:25:00|1962.7|1952.7|1972.2|1962.2|1973.4|1963.4|1955.9|1945.9|0
1662492600000|2022-09-06 19:30:00|1972|1962|1998.4|1988.4|2011.9|2001.9|1972|1962|0
1662492900000|2022-09-06 19:35:00|1997.2|1987.2|2001|1991|2003.1|1993.1|1988.4|1978.4|0
1662493200000|2022-09-06 19:40:00|2001.8|1991.8|1965.6|1955.6|2002.9|1992.9|1963.6|1953.6|0
1662493500000|2022-09-06 19:45:00|1966.3|1956.3|1971.3|1961.3|1986|1976|1959.7|1949.7|0
1662493800000|2022-09-06 19:50:00|1981.5|1971.5|1993.2|1983.2|2000.4|1990.4|1976.3|1966.3|0
1662494100000|2022-09-06 19:55:00|1996|1986|1982.2|1972.2|2014.1|2004.1|1982.2|1972.2|0
1662494400000|2022-09-06 20:00:00|1984.7|1974.7|1989.9|1979.9|2001.4|1991.4|1983.2|1973.2|0
1662494700000|2022-09-06 20:05:00|1989.5|1979.5|1997.1|1987.1|1998.9|1988.9|1989.2|1979.2|0
1662495000000|2022-09-06 20:10:00|1995.9|1985.9|1994.4|1984.4|1998.9|1988.9|1992.4|1982.4|0
1662557700000|2022-09-07 13:35:00|1924.9|1914.9|1895.5|1885.5|1930.8|1920.8|1889.3|1879.3|0
1662558000000|2022-09-07 13:40:00|1898.7|1888.7|1906.7|1896.7|1922.5|1912.5|1880.6|1870.6|0
1662558300000|2022-09-07 13:45:00|1902.7|1892.7|1888.2|1878.2|1907.8|1897.8|1878.2|1868.2|0
1662558600000|2022-09-07 13:50:00|1889.2|1879.2|1911.5|1901.5|1923.5|1913.5|1886.2|1876.2|0
1662558900000|2022-09-07 13:55:00|1913.2|1903.2|1925.9|1915.9|1933|1923|1890.9|1880.9|0
1662559200000|2022-09-07 14:00:00|1926.3|1916.3|1916.1|1906.1|1958.1|1948.1|1913.1|1903.1|0
1662559500000|2022-09-07 14:05:00|1917.5|1907.5|1936.9|1926.9|1948.1|1938.1|1908.7|1898.7|0
1662559800000|2022-09-07 14:10:00|1937.6|1927.6|1959.1|1949.1|1961.6|1951.6|1927.1|1917.1|0
1662560100000|2022-09-07 14:15:00|1961.2|1951.2|1941.9|1931.9|1972.8|1962.8|1937.2|1927.2|0
1662560400000|2022-09-07 14:20:00|1941.4|1931.4|1955.7|1945.7|1962.6|1952.6|1933.4|1923.4|0
1662560700000|2022-09-07 14:25:00|1957.5|1947.5|1934.6|1924.6|1968.3|1958.3|1927.6|1917.6|0
1662561000000|2022-09-07 14:30:00|1933.1|1923.1|1923.1|1913.1|1933.1|1923.1|1896.1|1886.1|0
1662561300000|2022-09-07 14:35:00|1922.9|1912.9|1930.2|1920.2|1938.9|1928.9|1911.1|1901.1|0
1662561600000|2022-09-07 14:40:00|1928.9|1918.9|1939.4|1929.4|1953.8|1943.8|1925.4|1915.4|0
1662561900000|2022-09-07 14:45:00|1937.9|1927.9|1940.1|1930.1|1948.6|1938.6|1933.9|1923.9|0
1662562200000|2022-09-07 14:50:00|1940.4|1930.4|1923.4|1913.4|1947.6|1937.6|1917.9|1907.9|0
1662562500000|2022-09-07 14:55:00|1924.6|1914.6|1927.7|1917.7|1930|1920|1914.9|1904.9|0
1662562800000|2022-09-07 15:00:00|1928.9|1918.9|1897|1887|1943.6|1933.6|1897|1887|0
1662563100000|2022-09-07 15:05:00|1901.9|1891.9|1887.9|1877.9|1908.4|1898.4|1880.4|1870.4|0
1662563400000|2022-09-07 15:10:00|1888|1878|1864.4|1854.4|1888|1878|1853.2|1843.2|0
1662563700000|2022-09-07 15:15:00|1864.9|1854.9|1873.9|1863.9|1880.1|1870.1|1861.2|1851.2|0
1662564000000|2022-09-07 15:20:00|1872.8|1862.8|1868.1|1858.1|1879.1|1869.1|1863.6|1853.6|0
1662564300000|2022-09-07 15:25:00|1869.1|1859.1|1877.6|1867.6|1877.8|1867.8|1864|1854|0
1662564600000|2022-09-07 15:30:00|1873.8|1863.8|1880.8|1870.8|1884.7|1874.7|1858.8|1848.8|0
1662564900000|2022-09-07 15:35:00|1878.3|1868.3|1874.8|1864.8|1880.8|1870.8|1864.3|1854.3|0
1662565200000|2022-09-07 15:40:00|1876.1|1866.1|1886.3|1876.3|1892.1|1882.1|1867.8|1857.8|0
1662565500000|2022-09-07 15:45:00|1887.1|1877.1|1864.6|1854.6|1887.1|1877.1|1860.6|1850.6|0
1662565800000|2022-09-07 15:50:00|1863.6|1853.6|1851.1|1841.1|1865.3|1855.3|1849.3|1839.3|0
1662566100000|2022-09-07 15:55:00|1850.8|1840.8|1860.8|1850.8|1863.3|1853.3|1843.7|1833.7|0
1662566400000|2022-09-07 16:00:00|1860.3|1850.3|1862.8|1852.8|1865.3|1855.3|1849.6|1839.6|0
1662566700000|2022-09-07 16:05:00|1862.6|1852.6|1852.6|1842.6|1875.6|1865.6|1852.6|1842.6|0
1662567000000|2022-09-07 16:10:00|1854.1|1844.1|1871.3|1861.3|1871.3|1861.3|1852.3|1842.3|0
1662567300000|2022-09-07 16:15:00|1870.3|1860.3|1883.3|1873.3|1886.8|1876.8|1869.1|1859.1|0
1662567600000|2022-09-07 16:20:00|1883.1|1873.1|1894.2|1884.2|1903.3|1893.3|1879.7|1869.7|0
1662567900000|2022-09-07 16:25:00|1896.1|1886.1|1886.1|1876.1|1899.1|1889.1|1883.3|1873.3|0
1662568200000|2022-09-07 16:30:00|1888.2|1878.2|1885.3|1875.3|1901.1|1891.1|1883.8|1873.8|0
1662568500000|2022-09-07 16:35:00|1884.8|1874.8|1862.3|1852.3|1892.3|1882.3|1862.3|1852.3|0
1662568800000|2022-09-07 16:40:00|1862.2|1852.2|1843.8|1833.8|1867.1|1857.1|1832.4|1822.4|0
1662569100000|2022-09-07 16:45:00|1842.6|1832.6|1840.8|1830.8|1845.6|1835.6|1834.3|1824.3|0
1662569400000|2022-09-07 16:50:00|1840.7|1830.7|1850.8|1840.8|1852.1|1842.1|1838.7|1828.7|0
1662569700000|2022-09-07 16:55:00|1852.3|1842.3|1847.6|1837.6|1860.9|1850.9|1845.3|1835.3|0
1662570000000|2022-09-07 17:00:00|1845.8|1835.8|1827.3|1817.3|1851.7|1841.7|1822.8|1812.8|0
1662570300000|2022-09-07 17:05:00|1828.1|1818.1|1828.3|1818.3|1833.3|1823.3|1821.1|1811.1|0
1662570600000|2022-09-07 17:10:00|1829.1|1819.1|1832.3|1822.3|1838.7|1828.7|1825.6|1815.6|0
1662570900000|2022-09-07 17:15:00|1831.8|1821.8|1840.1|1830.1|1843.2|1833.2|1827.2|1817.2|0
1662571200000|2022-09-07 17:20:00|1839.8|1829.8|1839.6|1829.6|1844.4|1834.4|1826.3|1816.3|0
1662571500000|2022-09-07 17:25:00|1839.8|1829.8|1851.1|1841.1|1856.1|1846.1|1839.6|1829.6|0
1662571800000|2022-09-07 17:30:00|1851.2|1841.2|1830.8|1820.8|1853.3|1843.3|1829.3|1819.3|0
1662572100000|2022-09-07 17:35:00|1830.3|1820.3|1817.8|1807.8|1832.8|1822.8|1813.6|1803.6|0
1662572400000|2022-09-07 17:40:00|1818.6|1808.6|1796.3|1786.3|1819.6|1809.6|1793.3|1783.3|0
1662572700000|2022-09-07 17:45:00|1797.3|1787.3|1795.1|1785.1|1806.6|1796.6|1789.8|1779.8|0
1662573000000|2022-09-07 17:50:00|1794.8|1784.8|1792.1|1782.1|1800.2|1790.2|1789.3|1779.3|0
1662573300000|2022-09-07 17:55:00|1791.1|1781.1|1796.5|1786.5|1803.8|1793.8|1790.8|1780.8|0
1662573600000|2022-09-07 18:00:00|1794.8|1784.8|1752.1|1742.1|1798.8|1788.8|1750.4|1740.4|0
1662573900000|2022-09-07 18:05:00|1750.5|1740.5|1773.1|1763.1|1775.4|1765.4|1750|1740|0
1662574200000|2022-09-07 18:10:00|1773.4|1763.4|1773.9|1763.9|1779.6|1769.6|1771.4|1761.4|0
1662574500000|2022-09-07 18:15:00|1774.5|1764.5|1794.8|1784.8|1794.8|1784.8|1767.2|1757.2|0
1662574800000|2022-09-07 18:20:00|1793.2|1783.2|1785.1|1775.1|1796.5|1786.5|1784.3|1774.3|0
1662575100000|2022-09-07 18:25:00|1785.6|1775.6|1757.1|1747.1|1786.1|1776.1|1756.9|1746.9|0
1662575400000|2022-09-07 18:30:00|1756.6|1746.6|1750.6|1740.6|1772.1|1762.1|1750.6|1740.6|0
1662575700000|2022-09-07 18:35:00|1751.1|1741.1|1747.1|1737.1|1755.9|1745.9|1741.6|1731.6|0
1662576000000|2022-09-07 18:40:00|1746.6|1736.6|1745.4|1735.4|1750.1|1740.1|1733.6|1723.6|0
1662576300000|2022-09-07 18:45:00|1745.1|1735.1|1736.4|1726.4|1746.4|1736.4|1735.1|1725.1|0
1662576600000|2022-09-07 18:50:00|1736.5|1726.5|1730.9|1720.9|1749.6|1739.6|1730.6|1720.6|0
1662576900000|2022-09-07 18:55:00|1729.9|1719.9|1732.6|1722.6|1738.6|1728.6|1725.6|1715.6|0
1662577200000|2022-09-07 19:00:00|1733.3|1723.3|1727.9|1717.9|1741.1|1731.1|1726.9|1716.9|0
1662577500000|2022-09-07 19:05:00|1727.6|1717.6|1710.2|1700.2|1735.1|1725.1|1710.2|1700.2|0
1662577800000|2022-09-07 19:10:00|1709.9|1699.9|1714.7|1704.7|1724.1|1714.1|1709.2|1699.2|0
1662578100000|2022-09-07 19:15:00|1714.2|1704.2|1724.4|1714.4|1728.4|1718.4|1705.2|1695.2|0
1662578400000|2022-09-07 19:20:00|1724.6|1714.6|1717.3|1707.3|1730.6|1720.6|1715.2|1705.2|0
1662578700000|2022-09-07 19:25:00|1717.6|1707.6|1702.7|1692.7|1718.8|1708.8|1700.1|1690.1|0
1662579000000|2022-09-07 19:30:00|1702.6|1692.6|1713.6|1703.6|1721.6|1711.6|1702.6|1692.6|0
1662579300000|2022-09-07 19:35:00|1714.8|1704.8|1723.3|1713.3|1728.7|1718.7|1712.3|1702.3|0
1662579600000|2022-09-07 19:40:00|1723.6|1713.6|1728.1|1718.1|1738.2|1728.2|1720.2|1710.2|0
1662579900000|2022-09-07 19:45:00|1729.3|1719.3|1714.5|1704.5|1730.7|1720.7|1709.3|1699.3|0
1662580200000|2022-09-07 19:50:00|1718.3|1708.3|1721.6|1711.6|1735.7|1725.7|1718.1|1708.1|0
1662580500000|2022-09-07 19:55:00|1722.8|1712.8|1743.2|1733.2|1747.4|1737.4|1722.8|1712.8|0
1662580800000|2022-09-07 20:00:00|1741.6|1731.6|1752.2|1742.2|1754.1|1744.1|1741.6|1731.6|0
1662581100000|2022-09-07 20:05:00|1747.8|1737.8|1750.1|1740.1|1756.6|1746.6|1747.8|1737.8|0
1662581400000|2022-09-07 20:10:00|1750.3|1740.3|1752.1|1742.1|1754.2|1744.2|1749.2|1739.2|0
1662644100000|2022-09-08 13:35:00|1881.3|1871.3|1845.7|1835.7|1886|1876|1840.1|1830.1|0
1662644400000|2022-09-08 13:40:00|1846.2|1836.2|1786.9|1776.9|1869|1859|1783.4|1773.4|0
1662644700000|2022-09-08 13:45:00|1788.1|1778.1|1783.9|1773.9|1806.3|1796.3|1769.9|1759.9|0
1662645000000|2022-09-08 13:50:00|1787.4|1777.4|1755.2|1745.2|1791.8|1781.8|1752.3|1742.3|0
1662645300000|2022-09-08 13:55:00|1754.6|1744.6|1765.1|1755.1|1767.4|1757.4|1735.7|1725.7|0
1662645600000|2022-09-08 14:00:00|1758.1|1748.1|1817.2|1807.2|1823.8|1813.8|1752.9|1742.9|0
1662645900000|2022-09-08 14:05:00|1816.7|1806.7|1787|1777|1820|1810|1774.3|1764.3|0
1662646200000|2022-09-08 14:10:00|1786.2|1776.2|1796.9|1786.9|1808.2|1798.2|1767.9|1757.9|0
1662646500000|2022-09-08 14:15:00|1793.2|1783.2|1735.9|1725.9|1808.4|1798.4|1734.1|1724.1|0
1662646800000|2022-09-08 14:20:00|1734.9|1724.9|1763.6|1753.6|1765.3|1755.3|1720.2|1710.2|0
1662647100000|2022-09-08 14:25:00|1763.8|1753.8|1753.4|1743.4|1771.9|1761.9|1747.8|1737.8|0
1662647400000|2022-09-08 14:30:00|1754.3|1744.3|1731.4|1721.4|1767.4|1757.4|1726.1|1716.1|0
1662647700000|2022-09-08 14:35:00|1729.6|1719.6|1704.1|1694.1|1741.6|1731.6|1697.3|1687.3|0
1662648000000|2022-09-08 14:40:00|1704.8|1694.8|1691.8|1681.8|1715.9|1705.9|1689.6|1679.6|0
1662648300000|2022-09-08 14:45:00|1693.2|1683.2|1692.6|1682.6|1702.6|1692.6|1680.8|1670.8|0
1662648600000|2022-09-08 14:50:00|1694.1|1684.1|1691.3|1681.3|1711.1|1701.1|1687.9|1677.9|0
1662648900000|2022-09-08 14:55:00|1691.9|1681.9|1664.1|1654.1|1696.7|1686.7|1664.1|1654.1|0
1662649200000|2022-09-08 15:00:00|1660.2|1650.2|1649.4|1639.4|1664.8|1654.8|1638.6|1628.6|0
1662649500000|2022-09-08 15:05:00|1650.5|1640.5|1641.9|1631.9|1651.6|1641.6|1635.1|1625.1|0
1662649800000|2022-09-08 15:10:00|1642.1|1632.1|1635.2|1625.2|1654.1|1644.1|1633.1|1623.1|0
1662650100000|2022-09-08 15:15:00|1633.9|1623.9|1638.5|1628.5|1646.9|1636.9|1631.4|1621.4|0
1662650400000|2022-09-08 15:20:00|1638|1628|1632.9|1622.9|1639.7|1629.7|1625.9|1615.9|0
1662650700000|2022-09-08 15:25:00|1632.8|1622.8|1646.2|1636.2|1647.6|1637.6|1630.4|1620.4|0
1662651000000|2022-09-08 15:30:00|1643.6|1633.6|1647.1|1637.1|1652.1|1642.1|1643.3|1633.3|0
1662651300000|2022-09-08 15:35:00|1647.8|1637.8|1674.9|1664.9|1676.6|1666.6|1636.6|1626.6|0
1662651600000|2022-09-08 15:40:00|1675.8|1665.8|1676.2|1666.2|1690.8|1680.8|1673.4|1663.4|0
1662651900000|2022-09-08 15:45:00|1680.2|1670.2|1688.2|1678.2|1690|1680|1669.3|1659.3|0
1662652200000|2022-09-08 15:50:00|1688.3|1678.3|1676.3|1666.3|1697.3|1687.3|1675.8|1665.8|0
1662652500000|2022-09-08 15:55:00|1675.1|1665.1|1688.8|1678.8|1690.3|1680.3|1673.3|1663.3|0
1662652800000|2022-09-08 16:00:00|1688.5|1678.5|1768.4|1758.4|1768.6|1758.6|1682.5|1672.5|0
1662653100000|2022-09-08 16:05:00|1769.3|1759.3|1811.5|1801.5|1828.3|1818.3|1767.8|1757.8|0
1662653400000|2022-09-08 16:10:00|1814.5|1804.5|1835|1821|1849.8|1835.8|1812.3|1802.3|0
1662653700000|2022-09-08 16:15:00|1837.4|1823.4|1839.9|1825.9|1855.6|1841.6|1821.2|1807.2|0
1662654000000|2022-09-08 16:20:00|1839.6|1825.6|1843.6|1833.6|1868.8|1854.8|1832.8|1818.8|0
1662654300000|2022-09-08 16:25:00|1842|1832|1827.9|1817.9|1849.5|1839.5|1823.3|1813.3|0
1662654600000|2022-09-08 16:30:00|1828.4|1818.4|1816.3|1802.3|1834.2|1824.2|1801.8|1791.8|0
1662654900000|2022-09-08 16:35:00|1817.8|1803.8|1806|1792|1817.8|1803.8|1796.8|1782.8|0
1662655200000|2022-09-08 16:40:00|1807|1793|1767.5|1753.5|1814.3|1800.3|1763.8|1749.8|0
1662655500000|2022-09-08 16:45:00|1766|1752|1780.4|1766.4|1787.5|1773.5|1766|1752|0
1662655800000|2022-09-08 16:50:00|1779.3|1769.3|1772.5|1762.5|1780.4|1770.4|1757.5|1747.5|0
1662656100000|2022-09-08 16:55:00|1773.3|1763.3|1775.5|1765.5|1777.8|1767.8|1763|1753|0
1662656400000|2022-09-08 17:00:00|1775.8|1765.8|1803|1789|1808|1798|1769.9|1759.9|0
1662656700000|2022-09-08 17:05:00|1803.8|1789.8|1794.3|1780.3|1809|1795|1790.4|1776.4|0
1662657000000|2022-09-08 17:10:00|1790.5|1776.5|1735.8|1721.8|1790.5|1776.5|1732.5|1718.5|0
1662657300000|2022-09-08 17:15:00|1734.5|1720.5|1737.5|1723.5|1743.9|1729.9|1729.7|1715.7|0
1662657600000|2022-09-08 17:20:00|1736.8|1722.8|1729.2|1719.2|1739.3|1725.3|1729.2|1715.3|0
1662657900000|2022-09-08 17:25:00|1729.3|1719.3|1731.8|1721.8|1746.3|1736.3|1719.9|1709.9|0
1662658200000|2022-09-08 17:30:00|1729.6|1719.6|1732.6|1722.6|1748.5|1738.5|1723.8|1713.8|0
1662658500000|2022-09-08 17:35:00|1733|1723|1719|1709|1735.5|1725.5|1703|1693|0
1662658800000|2022-09-08 17:40:00|1718.8|1708.8|1715.2|1705.2|1724|1714|1712|1702|0
1662659100000|2022-09-08 17:45:00|1717.7|1707.7|1715|1705|1728.5|1718.5|1712.8|1702.8|0
1662659400000|2022-09-08 17:50:00|1713.8|1703.8|1732.5|1722.5|1732.5|1722.5|1710.8|1700.8|0
1662659700000|2022-09-08 17:55:00|1731.3|1721.3|1744.8|1734.8|1770.5|1760.5|1729.8|1719.8|0
1662660000000|2022-09-08 18:00:00|1745.3|1735.3|1737.3|1727.3|1750.8|1740.8|1736|1726|0
1662660300000|2022-09-08 18:05:00|1736|1726|1743.8|1733.8|1752.5|1742.5|1725.8|1715.8|0
1662660600000|2022-09-08 18:10:00|1742.9|1732.9|1752.9|1742.9|1753.6|1743.6|1732.8|1722.8|0
1662660900000|2022-09-08 18:15:00|1754.8|1744.8|1736.5|1726.5|1764.8|1754.8|1731.4|1721.4|0
1662661200000|2022-09-08 18:20:00|1736.6|1726.6|1741.3|1731.3|1746.3|1736.3|1733.1|1723.1|0
1662661500000|2022-09-08 18:25:00|1739.5|1729.5|1742|1732|1748.9|1738.9|1732.6|1722.6|0
1662661800000|2022-09-08 18:30:00|1741.3|1731.3|1716.5|1706.5|1741.8|1731.8|1714|1704|0
1662662100000|2022-09-08 18:35:00|1716.3|1706.3|1708.3|1698.3|1724|1714|1705.5|1695.5|0
1662662400000|2022-09-08 18:40:00|1706.9|1696.9|1733.4|1719.4|1756.8|1745.8|1704.5|1694.5|0
1662662700000|2022-09-08 18:45:00|1732.5|1718.5|1746.9|1732.9|1756|1742|1728|1714|0
1662663000000|2022-09-08 18:50:00|1746.4|1732.4|1730.7|1720.7|1758|1748|1729.2|1719.2|0
1662663300000|2022-09-08 18:55:00|1730.8|1720.8|1747.8|1737.8|1754|1744|1730.8|1720.8|0
1662663600000|2022-09-08 19:00:00|1748.8|1738.8|1758.5|1748.5|1774.5|1764.5|1735.7|1725.7|0
1662663900000|2022-09-08 19:05:00|1758.1|1748.1|1752.3|1742.3|1762.6|1752.6|1744.3|1734.3|0
1662664200000|2022-09-08 19:10:00|1753.3|1743.3|1732|1722|1759.9|1749.9|1732|1722|0
1662664500000|2022-09-08 19:15:00|1732.2|1722.2|1727.3|1717.3|1737.9|1727.9|1725.8|1715.8|0
1662664800000|2022-09-08 19:20:00|1728.8|1718.8|1721.3|1711.3|1734.1|1724.1|1716.3|1706.3|0
1662665100000|2022-09-08 19:25:00|1721.5|1711.5|1727.8|1717.8|1731.3|1721.3|1718.8|1708.8|0
1662665400000|2022-09-08 19:30:00|1728|1718|1734|1724|1738.8|1728.8|1715.3|1705.3|0
1662665700000|2022-09-08 19:35:00|1735|1725|1731.9|1721.9|1744.5|1734.5|1728.1|1718.1|0
1662666000000|2022-09-08 19:40:00|1732.3|1722.3|1754.1|1744.1|1756.8|1746.8|1729|1719|0
1662666300000|2022-09-08 19:45:00|1755.1|1745.1|1745.8|1735.8|1755.3|1745.3|1727.8|1717.8|0
1662666600000|2022-09-08 19:50:00|1745.3|1735.3|1702|1692|1745.3|1735.3|1700|1690|0
1662666900000|2022-09-08 19:55:00|1705.3|1695.3|1681|1671|1708.8|1698.8|1679.9|1669.9|0
1662667200000|2022-09-08 20:00:00|1680.4|1670.4|1668|1658|1680.4|1670.4|1663.8|1653.8|0
1662667500000|2022-09-08 20:05:00|1666.9|1656.9|1666.5|1656.5|1668.6|1658.6|1663.8|1653.8|0
1662667800000|2022-09-08 20:10:00|1666.8|1656.8|1665.5|1655.5|1668.8|1658.8|1658.2|1648.2|0
1662730500000|2022-09-09 13:35:00|1533.2|1523.2|1545.5|1535.5|1561.1|1551.1|1525.2|1515.2|0
1662730800000|2022-09-09 13:40:00|1540.9|1530.9|1558.6|1548.6|1559.1|1549.1|1532|1522|0
1662731100000|2022-09-09 13:45:00|1558.9|1548.9|1529.9|1519.9|1575.6|1565.6|1513.3|1503.3|0
1662731400000|2022-09-09 13:50:00|1527.5|1517.5|1528.2|1518.2|1538.8|1528.8|1515.7|1505.7|0
1662731700000|2022-09-09 13:55:00|1527.9|1517.9|1501.8|1491.8|1549.7|1539.7|1501.8|1491.8|0
1662732000000|2022-09-09 14:00:00|1497.8|1487.8|1481.4|1471.4|1508.4|1498.4|1478.9|1468.9|0
1662732300000|2022-09-09 14:05:00|1480.9|1470.9|1467.8|1457.8|1486.1|1476.1|1467.8|1457.8|0
1662732600000|2022-09-09 14:10:00|1467.6|1457.6|1485.9|1475.9|1493.8|1483.8|1467.6|1457.6|0
1662732900000|2022-09-09 14:15:00|1481.1|1471.1|1487.3|1477.3|1497.6|1487.6|1461.2|1451.2|0
1662733200000|2022-09-09 14:20:00|1484.7|1474.7|1504.5|1494.5|1505.1|1495.1|1474.2|1464.2|0
1662733500000|2022-09-09 14:25:00|1504.3|1494.3|1480.3|1470.3|1517.4|1507.4|1476.9|1466.9|0
1662733800000|2022-09-09 14:30:00|1478|1468|1471.8|1461.8|1491.3|1481.3|1468.3|1458.3|0
1662734100000|2022-09-09 14:35:00|1470.5|1460.5|1456.9|1446.9|1480.2|1470.2|1453.5|1443.5|0
1662734400000|2022-09-09 14:40:00|1457.4|1447.4|1443|1433|1458.5|1448.5|1436.2|1426.2|0
1662734700000|2022-09-09 14:45:00|1441.5|1431.5|1443|1433|1460.8|1450.8|1438.6|1428.6|0
1662735000000|2022-09-09 14:50:00|1443.2|1433.2|1446.8|1436.8|1451.8|1441.8|1436.6|1426.6|0
1662735300000|2022-09-09 14:55:00|1445.4|1435.4|1445.5|1435.5|1463.2|1453.2|1444.3|1434.3|0
1662735600000|2022-09-09 15:00:00|1444.5|1434.5|1454.5|1444.5|1464.4|1454.4|1436.6|1426.6|0
1662735900000|2022-09-09 15:05:00|1454|1444|1462.7|1452.7|1465.3|1455.3|1447|1437|0
1662736200000|2022-09-09 15:10:00|1463.2|1453.2|1456.4|1446.4|1477.5|1467.5|1456.3|1446.3|0
1662736500000|2022-09-09 15:15:00|1454.5|1444.5|1471|1461|1473.7|1463.7|1446.7|1436.7|0
1662736800000|2022-09-09 15:20:00|1473.2|1463.2|1459|1449|1482.7|1472.7|1457.9|1447.9|0
1662737100000|2022-09-09 15:25:00|1457.3|1447.3|1446|1436|1460|1450|1445|1435|0
1662737400000|2022-09-09 15:30:00|1444.3|1434.3|1447.9|1437.9|1458.8|1448.8|1432.9|1422.9|0
1662737700000|2022-09-09 15:35:00|1445.3|1435.3|1429.4|1419.4|1450|1440|1429.4|1419.4|0
1662738000000|2022-09-09 15:40:00|1429.6|1419.6|1437.7|1427.7|1443.8|1433.8|1426.1|1416.1|0
1662738300000|2022-09-09 15:45:00|1438.8|1428.8|1451.2|1441.2|1452.8|1442.8|1437|1427|0
1662738600000|2022-09-09 15:50:00|1450|1440|1457.8|1447.8|1462|1452|1447.3|1437.3|0
1662738900000|2022-09-09 15:55:00|1456.8|1446.8|1447|1437|1461.9|1451.9|1443.9|1433.9|0
1662739200000|2022-09-09 16:00:00|1446.3|1436.3|1475.5|1465.5|1477.7|1467.7|1443.7|1433.7|0
1662739500000|2022-09-09 16:05:00|1476|1466|1462.7|1452.7|1478.4|1468.4|1462.7|1452.7|0
1662739800000|2022-09-09 16:10:00|1463|1453|1461.8|1451.8|1468.7|1458.7|1456.7|1446.7|0
1662740100000|2022-09-09 16:15:00|1462|1452|1465.3|1455.3|1482.3|1472.3|1462|1452|0
1662740400000|2022-09-09 16:20:00|1464.9|1454.9|1489.3|1479.3|1493.8|1483.8|1464.9|1454.9|0
1662740700000|2022-09-09 16:25:00|1489.1|1479.1|1475.5|1465.5|1492|1482|1470.7|1460.7|0
1662741000000|2022-09-09 16:30:00|1474.7|1464.7|1461.7|1451.7|1482.5|1472.5|1458.3|1448.3|0
1662741300000|2022-09-09 16:35:00|1462.2|1452.2|1457|1447|1465.5|1455.5|1451|1441|0
1662741600000|2022-09-09 16:40:00|1455.7|1445.7|1453.5|1443.5|1457.3|1447.3|1447.2|1437.2|0
1662741900000|2022-09-09 16:45:00|1453.8|1443.8|1441.2|1431.2|1463.5|1453.5|1439.5|1429.5|0
1662742200000|2022-09-09 16:50:00|1441|1431|1434.5|1424.5|1445.5|1435.5|1434.5|1424.5|0
1662742500000|2022-09-09 16:55:00|1435.4|1425.4|1430.8|1420.8|1438.8|1428.8|1429.5|1419.5|0
1662742800000|2022-09-09 17:00:00|1428.9|1418.9|1435.8|1425.8|1447.3|1437.3|1428.9|1418.9|0
1662743100000|2022-09-09 17:05:00|1434.8|1424.8|1427.5|1417.5|1439|1429|1427.5|1417.5|0
1662743400000|2022-09-09 17:10:00|1427.9|1417.9|1417.6|1407.6|1429.8|1419.8|1416.9|1406.9|0
1662743700000|2022-09-09 17:15:00|1417.7|1407.7|1416.1|1406.1|1419.8|1409.8|1408.7|1398.7|0
1662744000000|2022-09-09 17:20:00|1416.3|1406.3|1418.4|1408.4|1420.3|1410.3|1411.6|1401.6|0
1662744300000|2022-09-09 17:25:00|1418|1408|1419.3|1409.3|1419.3|1409.3|1411.8|1401.8|0
1662744600000|2022-09-09 17:30:00|1418.9|1408.9|1410.5|1400.5|1418.9|1408.9|1406.8|1396.8|0
1662744900000|2022-09-09 17:35:00|1410.4|1400.4|1403.8|1393.8|1412.5|1402.5|1401.8|1391.8|0
1662745200000|2022-09-09 17:40:00|1403.9|1393.9|1422.9|1412.9|1422.9|1412.9|1403.9|1393.9|0
1662745500000|2022-09-09 17:45:00|1422|1412|1417.4|1407.4|1428|1418|1414.9|1404.9|0
1662745800000|2022-09-09 17:50:00|1417|1407|1419.3|1409.3|1427.3|1417.3|1416.4|1406.4|0
1662746100000|2022-09-09 17:55:00|1419.4|1409.4|1417.9|1407.9|1423.5|1413.5|1417|1407|0
1662746400000|2022-09-09 18:00:00|1417.8|1407.8|1434.9|1424.9|1441|1431|1417.8|1407.8|0
1662746700000|2022-09-09 18:05:00|1435.8|1425.8|1431.2|1421.2|1440|1430|1422.5|1412.5|0
1662747000000|2022-09-09 18:10:00|1430.8|1420.8|1417.5|1407.5|1437.5|1427.5|1417.4|1407.4|0
1662747300000|2022-09-09 18:15:00|1417.8|1407.8|1415.4|1405.4|1419.5|1409.5|1412.3|1402.3|0
1662747600000|2022-09-09 18:20:00|1416.3|1406.3|1408|1398|1418|1408|1406.8|1396.8|0
1662747900000|2022-09-09 18:25:00|1407.8|1397.8|1407.2|1397.2|1417.8|1407.8|1405.9|1395.9|0
1662748200000|2022-09-09 18:30:00|1406.9|1396.9|1430.6|1420.6|1431|1421|1406.9|1396.9|0
1662748500000|2022-09-09 18:35:00|1429.9|1419.9|1427.4|1417.4|1439|1429|1423.3|1413.3|0
1662748800000|2022-09-09 18:40:00|1427.5|1417.5|1435.5|1425.5|1438.4|1428.4|1422.6|1412.6|0
1662749100000|2022-09-09 18:45:00|1434.3|1424.3|1438.5|1428.5|1441|1431|1430.8|1420.8|0
1662749400000|2022-09-09 18:50:00|1439|1429|1440.4|1430.4|1445.4|1435.4|1433.8|1423.8|0
1662749700000|2022-09-09 18:55:00|1439.8|1429.8|1427.8|1417.8|1440.4|1430.4|1425.5|1415.5|0
1662750000000|2022-09-09 19:00:00|1427.4|1417.4|1411.8|1401.8|1433.1|1423.1|1410.5|1400.5|0
1662750300000|2022-09-09 19:05:00|1411.4|1401.4|1415.6|1405.6|1420.6|1410.6|1408.5|1398.5|0
1662750600000|2022-09-09 19:10:00|1415.5|1405.5|1405|1395|1417.9|1407.9|1402.8|1392.8|0
1662750900000|2022-09-09 19:15:00|1405.8|1395.8|1405.7|1395.7|1413|1403|1404.8|1394.8|0
1662751200000|2022-09-09 19:20:00|1405.3|1395.3|1413.8|1403.8|1417.4|1407.4|1403.3|1393.3|0
1662751500000|2022-09-09 19:25:00|1413.1|1403.1|1411|1401|1418.6|1408.6|1406.8|1396.8|0
1662751800000|2022-09-09 19:30:00|1413.8|1403.8|1403.5|1393.5|1416|1406|1403.5|1393.5|0
1662752100000|2022-09-09 19:35:00|1403|1393|1410.8|1400.8|1416|1406|1402.5|1392.5|0
1662752400000|2022-09-09 19:40:00|1411.8|1401.8|1394|1384|1413.9|1403.9|1391.8|1381.8|0
1662752700000|2022-09-09 19:45:00|1396.3|1386.3|1402|1392|1408.4|1398.4|1393.3|1383.3|0
1662753000000|2022-09-09 19:50:00|1402.4|1392.4|1401.4|1391.4|1418.9|1408.9|1395.8|1385.8|0
1662753300000|2022-09-09 19:55:00|1404|1394|1416.1|1406.1|1416.1|1406.1|1403.5|1393.5|0
1662753600000|2022-09-09 20:00:00|1419|1409|1423.4|1413.4|1423.5|1413.5|1415|1405|0
1662753900000|2022-09-09 20:05:00|1422.8|1412.8|1420.1|1410.1|1431.4|1421.4|1420.1|1410.1|0
1662754200000|2022-09-09 20:10:00|1420.9|1410.9|1415.1|1405.1|1421.6|1411.6|1414.3|1404.3|0