1635168900000|2021-10-25 13:35:00|438.9|430.9|472.7|464.7|474.6|466.6|437.7|429.7|0
1635169200000|2021-10-25 13:40:00|473.1|465.1|473.4|465.4|492.8|484.8|473.1|465.1|0
1635169500000|2021-10-25 13:45:00|475.3|467.3|468.7|460.7|481.4|473.4|466.6|458.6|0
1635169800000|2021-10-25 13:50:00|470.8|462.8|469.1|461.1|478.5|470.5|465.4|457.4|0
1635170100000|2021-10-25 13:55:00|469.3|461.3|456.2|448.2|469.3|461.3|455.5|447.5|0
1635170400000|2021-10-25 14:00:00|457.5|449.5|456|448|460.2|452.2|451.5|443.5|0
1635170700000|2021-10-25 14:05:00|455.9|447.9|457.3|449.3|463.6|455.6|454.6|446.6|0
1635171000000|2021-10-25 14:10:00|457|449|451|443|459.8|451.8|451|443|0
1635171300000|2021-10-25 14:15:00|450.9|442.9|450.3|442.3|455.1|447.1|447.2|439.2|0
1635171600000|2021-10-25 14:20:00|449.6|441.6|450.3|442.3|452.2|444.2|439.3|431.3|0
1635171900000|2021-10-25 14:25:00|450.2|442.2|440.3|432.3|456.3|448.3|439.9|431.9|0
1635172200000|2021-10-25 14:30:00|440.5|432.5|441|433|444.4|436.4|437.6|429.6|0
1635172500000|2021-10-25 14:35:00|441.4|433.4|444.8|436.8|448.3|440.3|439.9|431.9|0
1635172800000|2021-10-25 14:40:00|444.5|436.5|445.5|437.5|449.8|441.8|441.7|433.7|0
1635173100000|2021-10-25 14:45:00|445.2|437.2|445.6|437.6|449.2|441.2|443.5|435.5|0
1635173400000|2021-10-25 14:50:00|445.1|437.1|442.4|434.4|447.7|439.7|441.8|433.8|0
1635173700000|2021-10-25 14:55:00|442.5|434.5|442.2|434.2|444.2|436.2|440.7|432.7|0
1635174000000|2021-10-25 15:00:00|442.5|434.5|445.4|437.4|450.6|442.6|441.2|433.2|0
1635174300000|2021-10-25 15:05:00|445|437|436.6|428.6|445|437|436.3|428.3|0
1635174600000|2021-10-25 15:10:00|436.1|428.1|432.4|424.4|439.6|431.6|431.4|423.4|0
1635174900000|2021-10-25 15:15:00|431.8|423.8|437.9|429.9|439.7|431.7|430.9|422.9|0
1635175200000|2021-10-25 15:20:00|438.2|430.2|437.6|429.6|439.9|431.9|434.9|426.9|0
1635175500000|2021-10-25 15:25:00|437.5|429.5|433|425|438.5|430.5|432.6|424.6|0
1635175800000|2021-10-25 15:30:00|432.7|424.7|440.3|432.3|441.5|433.5|432.3|424.3|0
1635176100000|2021-10-25 15:35:00|440.5|432.5|438.5|430.5|440.9|432.9|437.3|429.3|0
1635176400000|2021-10-25 15:40:00|438|430|438.6|430.6|440.8|432.8|435.8|427.8|0
1635176700000|2021-10-25 15:45:00|438.8|430.8|438.3|430.3|439.3|431.3|434.4|426.4|0
1635177000000|2021-10-25 15:50:00|438|430|433.8|425.8|438.7|430.7|430.7|422.7|0
1635177300000|2021-10-25 15:55:00|433.9|425.9|431|423|435.6|427.6|428.8|420.8|0
1635177600000|2021-10-25 16:00:00|430.1|422.1|421.9|413.9|431.6|423.6|421.2|413.2|0
1635177900000|2021-10-25 16:05:00|422|414|418.7|410.7|422.9|414.9|417.2|409.2|0
1635178200000|2021-10-25 16:10:00|418.4|410.4|418.4|410.4|422|414|417.4|409.4|0
1635178500000|2021-10-25 16:15:00|418.2|410.2|420.2|412.2|420.9|412.9|418.2|410.2|0
1635178800000|2021-10-25 16:20:00|419.5|411.5|415|407|422.7|414.7|414.9|406.9|0
1635179100000|2021-10-25 16:25:00|414.9|406.9|413.1|405.1|415.8|407.8|411.3|403.3|0
1635179400000|2021-10-25 16:30:00|412.6|404.6|410.2|402.2|413.2|405.2|409.9|401.9|0
1635179700000|2021-10-25 16:35:00|410.1|402.1|401.2|393.2|411|403|401.1|393.1|0
1635180000000|2021-10-25 16:40:00|400.9|392.9|400.4|392.4|402.4|394.4|400.4|392.4|0
1635180300000|2021-10-25 16:45:00|400.5|392.5|399.6|391.6|400.8|392.8|396.2|388.2|0
1635180600000|2021-10-25 16:50:00|400|392|399.2|391.2|400.2|392.2|396.9|388.9|0
1635180900000|2021-10-25 16:55:00|399.8|391.8|400.5|392.5|400.9|392.9|398.4|390.4|0
1635181200000|2021-10-25 17:00:00|399.7|391.7|400.1|392.1|400.6|392.6|397.5|389.5|0
1635181500000|2021-10-25 17:05:00|400|392|400.1|392.1|400.8|392.8|397.9|389.9|0
1635181800000|2021-10-25 17:10:00|400.3|392.3|396.5|388.5|400.5|392.5|395.5|387.5|0
1635182100000|2021-10-25 17:15:00|396.4|388.4|397.6|389.6|405.2|397.2|395.7|387.7|0
1635182400000|2021-10-25 17:20:00|397.8|389.8|402.2|394.2|402.7|394.7|397.6|389.6|0
1635182700000|2021-10-25 17:25:00|401.7|393.7|400.6|392.6|402.5|394.5|399.5|391.5|0
1635183000000|2021-10-25 17:30:00|401|393|401|393|401.3|393.3|399.1|391.1|0
1635183300000|2021-10-25 17:35:00|400.7|392.7|400.6|392.6|402.3|394.3|399.7|391.7|0
1635183600000|2021-10-25 17:40:00|400.8|392.8|400.5|392.5|404.1|396.1|399.9|391.9|0
1635183900000|2021-10-25 17:45:00|400.6|392.6|402.6|394.6|403.2|395.2|400.1|392.1|0
1635184200000|2021-10-25 17:50:00|402.5|394.5|402.1|394.1|404|396|401.4|393.4|0
1635184500000|2021-10-25 17:55:00|401.9|393.9|403.8|395.8|404.4|396.4|400.4|392.4|0
1635184800000|2021-10-25 18:00:00|403.2|395.2|403.9|395.9|405.7|397.7|401.4|393.4|0
1635185100000|2021-10-25 18:05:00|403.8|395.8|400.4|392.4|405.2|397.2|400.4|392.4|0
1635185400000|2021-10-25 18:10:00|400.1|392.1|398.2|390.2|401|393|396.6|388.6|0
1635185700000|2021-10-25 18:15:00|398.6|390.6|397|389|399.3|391.3|395.8|387.8|0
1635186000000|2021-10-25 18:20:00|396.9|388.9|394.6|386.6|397.9|389.9|393.3|385.3|0
1635186300000|2021-10-25 18:25:00|395.2|387.2|388.4|380.4|395.2|387.2|388.4|380.4|0
1635186600000|2021-10-25 18:30:00|388.5|380.5|381.5|373.5|388.5|380.5|381.1|373.1|0
1635186900000|2021-10-25 18:35:00|381.3|373.3|387.6|379.6|388|380|379.6|371.6|0
1635187200000|2021-10-25 18:40:00|387.4|379.4|391.9|383.9|392.8|384.8|385.5|377.5|0
1635187500000|2021-10-25 18:45:00|391.8|383.8|390.5|382.5|394.9|386.9|390.5|382.5|0
1635187800000|2021-10-25 18:50:00|390.4|382.4|390.1|382.1|392.7|384.7|388.4|380.4|0
1635188100000|2021-10-25 18:55:00|390|382|390.7|382.7|392.1|384.1|389.5|381.5|0
1635188400000|2021-10-25 19:00:00|390.2|382.2|392.2|384.2|393|385|389.1|381.1|0
1635188700000|2021-10-25 19:05:00|392.3|384.3|392.5|384.5|393.9|385.9|390.9|382.9|0
1635189000000|2021-10-25 19:10:00|392.8|384.8|392.9|384.9|394.1|386.1|391.6|383.6|0
1635189300000|2021-10-25 19:15:00|393|385|392|384|394.4|386.4|388.8|380.8|0
1635189600000|2021-10-25 19:20:00|391.3|383.3|397.3|389.3|397.3|389.3|389.5|381.5|0
1635189900000|2021-10-25 19:25:00|397.1|389.1|392|384|397.9|389.9|392|384|0
1635190200000|2021-10-25 19:30:00|391.8|383.8|396.4|388.4|396.7|388.7|391.4|383.4|0
1635190500000|2021-10-25 19:35:00|396.3|388.3|396.4|388.4|399|391|395.1|387.1|0
1635190800000|2021-10-25 19:40:00|397|389|396.8|388.8|399.4|391.4|395.3|387.3|0
1635191100000|2021-10-25 19:45:00|397.4|389.4|397.5|389.5|400.1|392.1|396|388|0
1635191400000|2021-10-25 19:50:00|397.4|389.4|400.7|392.7|402.9|394.9|396.3|388.3|0
1635191700000|2021-10-25 19:55:00|400.9|392.9|398.4|390.4|408|400|398.3|390.3|0
1635192000000|2021-10-25 20:00:00|398.2|390.2|404.6|396.6|405.2|397.2|396.5|388.5|0
1635192300000|2021-10-25 20:05:00|404.3|396.3|392.8|384.8|422.8|414.8|389.4|381.4|0
1635192600000|2021-10-25 20:10:00|392.7|384.7|392.3|384.3|395.4|387.4|391.2|383.2|0
1635255300000|2021-10-26 13:35:00|341.3|333.3|332.4|324.4|349.9|341.9|332.2|324.2|0
1635255600000|2021-10-26 13:40:00|333.4|325.4|333|325|336.9|328.9|328.4|320.4|0
1635255900000|2021-10-26 13:45:00|333.8|325.8|338.1|330.1|340.9|332.9|329.8|321.8|0
1635256200000|2021-10-26 13:50:00|338.4|330.4|340.1|332.1|342.3|334.3|335|327|0
1635256500000|2021-10-26 13:55:00|339|331|335.7|327.7|342.3|334.3|331.9|323.9|0
1635256800000|2021-10-26 14:00:00|335.5|327.5|333.1|325.1|337.8|329.8|326.2|318.2|0
1635257100000|2021-10-26 14:05:00|332.5|324.5|329.6|321.6|333.4|325.4|325.1|317.1|0
1635257400000|2021-10-26 14:10:00|329.3|321.3|321.1|313.1|329.3|321.3|320.7|312.7|0
1635257700000|2021-10-26 14:15:00|320.6|312.6|327.3|319.3|333.2|325.2|320.1|312.1|0
1635258000000|2021-10-26 14:20:00|326.9|318.9|326.4|318.4|328.4|320.4|323.3|315.3|0
1635258300000|2021-10-26 14:25:00|325.6|317.6|329.9|321.9|331.6|323.6|325.6|317.6|0
1635258600000|2021-10-26 14:30:00|329.8|321.8|329.5|321.5|333.1|325.1|327.3|319.3|0
1635258900000|2021-10-26 14:35:00|329.2|321.2|326.9|318.9|330.6|322.6|325|317|0
1635259200000|2021-10-26 14:40:00|326.8|318.8|332.1|324.1|332.4|324.4|324.6|316.6|0
1635259500000|2021-10-26 14:45:00|331.8|323.8|326.6|318.6|333.3|325.3|324.8|316.8|0
1635259800000|2021-10-26 14:50:00|326.9|318.9|324.4|316.4|327|319|322.4|314.4|0
1635260100000|2021-10-26 14:55:00|324.8|316.8|336|328|336|328|324.1|316.1|0
1635260400000|2021-10-26 15:00:00|335.3|327.3|342.8|334.8|342.8|334.8|331.7|323.7|0
1635260700000|2021-10-26 15:05:00|342.6|334.6|341.6|333.6|346.4|338.4|338.4|330.4|0
1635261000000|2021-10-26 15:10:00|341.4|333.4|343.9|335.9|344.3|336.3|337.9|329.9|0
1635261300000|2021-10-26 15:15:00|343.7|335.7|340|332|345.7|337.7|336.2|328.2|0
1635261600000|2021-10-26 15:20:00|339.7|331.7|336.1|328.1|339.9|331.9|335.3|327.3|0
1635261900000|2021-10-26 15:25:00|336.5|328.5|336.9|328.9|339.2|331.2|332.9|324.9|0
1635262200000|2021-10-26 15:30:00|336.8|328.8|362|354|362.9|354.9|335.3|327.3|0
1635262500000|2021-10-26 15:35:00|362.8|354.8|351.6|343.6|365.7|357.7|350.3|342.3|0
1635262800000|2021-10-26 15:40:00|351.5|343.5|351.7|343.7|353|345|348.9|340.9|0
1635263100000|2021-10-26 15:45:00|351.1|343.1|353.8|345.8|355.6|347.6|346.6|338.6|0
1635263400000|2021-10-26 15:50:00|354.8|346.8|355.9|347.9|361.4|353.4|354.4|346.4|0
1635263700000|2021-10-26 15:55:00|355.4|347.4|365.1|357.1|368|360|354.6|346.6|0
1635264000000|2021-10-26 16:00:00|365.8|357.8|374.6|366.6|374.6|366.6|362.1|354.1|0
1635264300000|2021-10-26 16:05:00|374.7|366.7|376.6|368.6|380.2|372.2|367.6|359.6|0
1635264600000|2021-10-26 16:10:00|377|369|363.7|355.7|378.5|370.5|363.7|355.7|0
1635264900000|2021-10-26 16:15:00|363.3|355.3|363|355|366.8|358.8|361.4|353.4|0
1635265200000|2021-10-26 16:20:00|363.2|355.2|362.4|354.4|367|359|362.1|354.1|0
1635265500000|2021-10-26 16:25:00|362|354|372.5|364.5|372.5|364.5|362|354|0
1635265800000|2021-10-26 16:30:00|372.1|364.1|365.9|357.9|374.2|366.2|363.7|355.7|0
1635266100000|2021-10-26 16:35:00|366|358|376.8|368.8|377|369|363.7|355.7|0
1635266400000|2021-10-26 16:40:00|376.4|368.4|389|381|392.2|384.2|376.4|368.4|0
1635266700000|2021-10-26 16:45:00|388.8|380.8|399.6|391.6|405.2|397.2|388.8|380.8|0
1635267000000|2021-10-26 16:50:00|399.8|391.8|406.6|398.6|406.6|398.6|395.4|387.4|0
1635267300000|2021-10-26 16:55:00|405.3|397.3|391.3|383.3|405.5|397.5|389.4|381.4|0
1635267600000|2021-10-26 17:00:00|391|383|385.7|377.7|394.1|386.1|385.4|377.4|0
1635267900000|2021-10-26 17:05:00|385.2|377.2|384.2|376.2|387.8|379.8|382.5|374.5|0
1635268200000|2021-10-26 17:10:00|383.9|375.9|385.7|377.7|393.2|385.2|383.9|375.9|0
1635268500000|2021-10-26 17:15:00|385.3|377.3|387.7|379.7|389.2|381.2|383|375|0
1635268800000|2021-10-26 17:20:00|387.8|379.8|393.4|385.4|398.9|390.9|383.8|375.8|0
1635269100000|2021-10-26 17:25:00|393|385|388.1|380.1|398.3|390.3|384.2|376.2|0
1635269400000|2021-10-26 17:30:00|387.8|379.8|372.9|364.9|389.2|381.2|372.9|364.9|0
1635269700000|2021-10-26 17:35:00|372.8|364.8|371.3|363.3|373.4|365.4|369.1|361.1|0
1635270000000|2021-10-26 17:40:00|371.2|363.2|382.3|374.3|382.7|374.7|370.3|362.3|0
1635270300000|2021-10-26 17:45:00|381.2|373.2|381.2|373.2|382.8|374.8|377|369|0
1635270600000|2021-10-26 17:50:00|380.9|372.9|381.3|373.3|382.7|374.7|377.2|369.2|0
1635270900000|2021-10-26 17:55:00|381.7|373.7|380.1|372.1|388|380|377|369|0
1635271200000|2021-10-26 18:00:00|379.9|371.9|375.3|367.3|380.9|372.9|373.7|365.7|0
1635271500000|2021-10-26 18:05:00|375.9|367.9|381.6|373.6|383.4|375.4|373.7|365.7|0
1635271800000|2021-10-26 18:10:00|381.5|373.5|379.8|371.8|385.4|377.4|379.7|371.7|0
1635272100000|2021-10-26 18:15:00|379.6|371.6|374.2|366.2|380.8|372.8|373.9|365.9|0
1635272400000|2021-10-26 18:20:00|374.4|366.4|371.7|363.7|376.7|368.7|371.7|363.7|0
1635272700000|2021-10-26 18:25:00|372.1|364.1|378.5|370.5|379.7|371.7|372|364|0
1635273000000|2021-10-26 18:30:00|377.4|369.4|372.2|364.2|377.4|369.4|369.8|361.8|0
1635273300000|2021-10-26 18:35:00|371.7|363.7|377|369|377|369|369.9|361.9|0
1635273600000|2021-10-26 18:40:00|377.1|369.1|385|377|385|377|376.4|368.4|0
1635273900000|2021-10-26 18:45:00|385.2|377.2|376.9|368.9|385.2|377.2|376.9|368.9|0
1635274200000|2021-10-26 18:50:00|377.3|369.3|379|371|379.4|371.4|375|367|0
1635274500000|2021-10-26 18:55:00|378.9|370.9|371.6|363.6|378.9|370.9|371.6|363.6|0
1635274800000|2021-10-26 19:00:00|371.7|363.7|369.2|361.2|377.1|369.1|368.3|360.3|0
1635275100000|2021-10-26 19:05:00|369.7|361.7|370.8|362.8|372.6|364.6|369|361|0
1635275400000|2021-10-26 19:10:00|371|363|374.5|366.5|376.2|368.2|369.6|361.6|0
1635275700000|2021-10-26 19:15:00|374|366|375.9|367.9|376.6|368.6|370.5|362.5|0
1635276000000|2021-10-26 19:20:00|375.7|367.7|377|369|380.8|372.8|373.3|365.3|0
1635276300000|2021-10-26 19:25:00|377.1|369.1|381.4|373.4|382|374|372.7|364.7|0
1635276600000|2021-10-26 19:30:00|381.9|373.9|375.2|367.2|382|374|373.7|365.7|0
1635276900000|2021-10-26 19:35:00|375.1|367.1|372.8|364.8|377.8|369.8|371.5|363.5|0
1635277200000|2021-10-26 19:40:00|372.7|364.7|370.5|362.5|377.1|369.1|369.8|361.8|0
1635277500000|2021-10-26 19:45:00|370.2|362.2|370.9|362.9|371|363|364.5|356.5|0
1635277800000|2021-10-26 19:50:00|371.2|363.2|378.6|370.6|384.5|376.5|371.2|363.2|0
1635278100000|2021-10-26 19:55:00|377.4|369.4|387.3|379.3|387.8|379.8|376.4|368.4|0
1635278400000|2021-10-26 20:00:00|387.1|379.1|388.4|380.4|398.8|390.8|383.8|375.8|0
1635278700000|2021-10-26 20:05:00|387.7|379.7|387.7|379.7|388.6|380.6|383.2|375.2|0
1635279000000|2021-10-26 20:10:00|388.4|380.4|388.1|380.1|394.2|386.2|386.4|378.4|0
1635341700000|2021-10-27 13:35:00|367.3|359.3|361.3|353.3|372.6|364.6|358.5|350.5|0
1635342000000|2021-10-27 13:40:00|360.7|352.7|354.6|346.6|363.6|355.6|345.3|337.3|0
1635342300000|2021-10-27 13:45:00|357|349|354.1|346.1|357.1|349.1|345.7|337.7|0
1635342600000|2021-10-27 13:50:00|353.1|345.1|352.4|344.4|358.4|350.4|351.7|343.7|0
1635342900000|2021-10-27 13:55:00|352.5|344.5|347.9|339.9|354.8|346.8|347.5|339.5|0
1635343200000|2021-10-27 14:00:00|345.7|337.7|370.9|362.9|376.4|368.4|345.7|337.7|0
1635343500000|2021-10-27 14:05:00|372.4|364.4|373.1|365.1|382.3|374.3|369.7|361.7|0
1635343800000|2021-10-27 14:10:00|374|366|375.9|367.9|380.4|372.4|369.5|361.5|0
1635344100000|2021-10-27 14:15:00|377.4|369.4|371.2|363.2|381.5|373.5|371.2|363.2|0
1635344400000|2021-10-27 14:20:00|371.5|363.5|357.7|349.7|371.8|363.8|356.8|348.8|0
1635344700000|2021-10-27 14:25:00|358.3|350.3|358.4|350.4|362.3|354.3|353.2|345.2|0
1635345000000|2021-10-27 14:30:00|358.2|350.2|353.3|345.3|368|360|351.3|343.3|0
1635345300000|2021-10-27 14:35:00|352.5|344.5|351.5|343.5|359.7|351.7|350.9|342.9|0
1635345600000|2021-10-27 14:40:00|351.3|343.3|354.2|346.2|357.6|349.6|347.8|339.8|0
1635345900000|2021-10-27 14:45:00|354|346|358.4|350.4|360.5|352.5|353|345|0
1635346200000|2021-10-27 14:50:00|357.8|349.8|343.1|335.1|359.3|351.3|343.1|335.1|0
1635346500000|2021-10-27 14:55:00|343.5|335.5|357.7|349.7|358.1|350.1|339.7|331.7|0
1635346800000|2021-10-27 15:00:00|357|349|352|344|359.6|351.6|350.8|342.8|0
1635347100000|2021-10-27 15:05:00|352.6|344.6|343.7|335.7|352.6|344.6|341|333|0
1635347400000|2021-10-27 15:10:00|343.6|335.6|341.9|333.9|344.7|336.7|340.8|332.8|0
1635347700000|2021-10-27 15:15:00|343|335|340.6|332.6|347.6|339.6|340.6|332.6|0
1635348000000|2021-10-27 15:20:00|340.7|332.7|345.3|337.3|346.7|338.7|338.2|330.2|0
1635348300000|2021-10-27 15:25:00|345|337|342.9|334.9|351.2|343.2|340.8|332.8|0
1635348600000|2021-10-27 15:30:00|343.1|335.1|344.5|336.5|347.2|339.2|341|333|0
1635348900000|2021-10-27 15:35:00|345.1|337.1|347.2|339.2|351.7|343.7|345|337|0
1635349200000|2021-10-27 15:40:00|346.8|338.8|344.4|336.4|349.5|341.5|342.3|334.3|0
1635349500000|2021-10-27 15:45:00|344.3|336.3|345.6|337.6|347.8|339.8|342.1|334.1|0
1635349800000|2021-10-27 15:50:00|345.9|337.9|345|337|349|341|342.6|334.6|0
1635350100000|2021-10-27 15:55:00|344.4|336.4|342.2|334.2|347.7|339.7|340.2|332.2|0
1635350400000|2021-10-27 16:00:00|341.6|333.6|336.9|328.9|342.6|334.6|333.9|325.9|0
1635350700000|2021-10-27 16:05:00|338.8|330.8|339.3|331.3|340.3|332.3|336.4|328.4|0
1635351000000|2021-10-27 16:10:00|338.8|330.8|334.8|326.8|338.9|330.9|334.3|326.3|0
1635351300000|2021-10-27 16:15:00|334.5|326.5|331.4|323.4|336.4|328.4|330.8|322.8|0
1635351600000|2021-10-27 16:20:00|331.3|323.3|335.2|327.2|335.5|327.5|330.9|322.9|0
1635351900000|2021-10-27 16:25:00|334.8|326.8|335.2|327.2|337.2|329.2|333.8|325.8|0
1635352200000|2021-10-27 16:30:00|334.6|326.6|334.8|326.8|336.4|328.4|332.2|324.2|0
1635352500000|2021-10-27 16:35:00|333.9|325.9|333.3|325.3|336.1|328.1|332.1|324.1|0
1635352800000|2021-10-27 16:40:00|333|325|329.6|321.6|334.9|326.9|328.3|320.3|0
1635353100000|2021-10-27 16:45:00|329.5|321.5|331.6|323.6|333.9|325.9|328.8|320.8|0
1635353400000|2021-10-27 16:50:00|331.9|323.9|332.4|324.4|334.4|326.4|330.6|322.6|0
1635353700000|2021-10-27 16:55:00|332.7|324.7|331.8|323.8|333.2|325.2|329.1|321.1|0
1635354000000|2021-10-27 17:00:00|332.1|324.1|330.4|322.4|333.1|325.1|327|319|0
1635354300000|2021-10-27 17:05:00|330.8|322.8|326|318|331.2|323.2|324.1|316.1|0
1635354600000|2021-10-27 17:10:00|326.2|318.2|324.6|316.6|328.5|320.5|324.5|316.5|0
1635354900000|2021-10-27 17:15:00|324.7|316.7|329.4|321.4|338.9|330.9|324.2|316.2|0
1635355200000|2021-10-27 17:20:00|329.5|321.5|325.5|317.5|330.7|322.7|325.5|317.5|0
1635355500000|2021-10-27 17:25:00|325.4|317.4|325.2|317.2|325.5|317.5|321.8|313.8|0
1635355800000|2021-10-27 17:30:00|325.4|317.4|327.4|319.4|327.4|319.4|323.9|315.9|0
1635356100000|2021-10-27 17:35:00|327.1|319.1|323|315|327.2|319.2|322.6|314.6|0
1635356400000|2021-10-27 17:40:00|322.6|314.6|321.5|313.5|323.1|315.1|321.1|313.1|0
1635356700000|2021-10-27 17:45:00|321.6|313.6|328.5|320.5|328.5|320.5|321.3|313.3|0
1635357000000|2021-10-27 17:50:00|328.2|320.2|326.5|318.5|330|322|326.5|318.5|0
1635357300000|2021-10-27 17:55:00|326.4|318.4|323.4|315.4|326.4|318.4|322.9|314.9|0
1635357600000|2021-10-27 18:00:00|323.3|315.3|325.9|317.9|328.5|320.5|323.1|315.1|0
1635357900000|2021-10-27 18:05:00|325.3|317.3|322.5|314.5|326.5|318.5|322.5|314.5|0
1635358200000|2021-10-27 18:10:00|322.7|314.7|322.6|314.6|324|316|321.8|313.8|0
1635358500000|2021-10-27 18:15:00|322.8|314.8|323.7|315.7|326.2|318.2|322.8|314.8|0
1635358800000|2021-10-27 18:20:00|323.5|315.5|323.4|315.4|325.9|317.9|323.3|315.3|0
1635359100000|2021-10-27 18:25:00|323.2|315.2|329.2|321.2|329.2|321.2|322.9|314.9|0
1635359400000|2021-10-27 18:30:00|327.9|319.9|329.4|321.4|332.3|324.3|326.4|318.4|0
1635359700000|2021-10-27 18:35:00|329.8|321.8|329.2|321.2|333|325|328.4|320.4|0
1635360000000|2021-10-27 18:40:00|329.1|321.1|327.4|319.4|329.7|321.7|326.1|318.1|0
1635360300000|2021-10-27 18:45:00|327.9|319.9|329.3|321.3|330.1|322.1|326.2|318.2|0
1635360600000|2021-10-27 18:50:00|328.6|320.6|330.8|322.8|331.1|323.1|328.4|320.4|0
1635360900000|2021-10-27 18:55:00|331.3|323.3|334.8|326.8|334.8|326.8|330.7|322.7|0
1635361200000|2021-10-27 19:00:00|335.1|327.1|335.6|327.6|336.2|328.2|332.6|324.6|0
1635361500000|2021-10-27 19:05:00|335.5|327.5|340.6|332.6|340.7|332.7|333.8|325.8|0
1635361800000|2021-10-27 19:10:00|340.1|332.1|356.7|348.7|357.2|349.2|340.1|332.1|0
1635362100000|2021-10-27 19:15:00|357|349|361.9|353.9|362.6|354.6|352.5|344.5|0
1635362400000|2021-10-27 19:20:00|362.1|354.1|361.9|353.9|364.7|356.7|348.8|340.8|0
1635362700000|2021-10-27 19:25:00|361.8|353.8|359.5|351.5|363.7|355.7|357.5|349.5|0
1635363000000|2021-10-27 19:30:00|359.7|351.7|354.4|346.4|363.4|355.4|353|345|0
1635363300000|2021-10-27 19:35:00|354.8|346.8|351.7|343.7|359.2|351.2|351.2|343.2|0
1635363600000|2021-10-27 19:40:00|352|344|353.7|345.7|357.3|349.3|350.6|342.6|0
1635363900000|2021-10-27 19:45:00|354|346|365|357|365|357|352|344|0
1635364200000|2021-10-27 19:50:00|365.9|357.9|371.9|363.9|372.5|364.5|362.9|354.9|0
1635364500000|2021-10-27 19:55:00|370.4|362.4|377.4|369.4|378.4|370.4|370.3|362.3|0
1635364800000|2021-10-27 20:00:00|378.8|370.8|376.9|368.9|378.8|370.8|370.2|362.2|0
1635365100000|2021-10-27 20:05:00|377.3|369.3|376|368|377.3|369.3|373.3|365.3|0
1635365400000|2021-10-27 20:10:00|375.9|367.9|374.1|366.1|376.9|368.9|372.7|364.7|0
1635428100000|2021-10-28 13:35:00|343.5|335.5|347.9|339.9|358.3|350.3|343.5|335.5|0
1635428400000|2021-10-28 13:40:00|347.3|339.3|341.1|333.1|353.5|345.5|340.6|332.6|0
1635428700000|2021-10-28 13:45:00|340.3|332.3|340.1|332.1|340.3|332.3|330.1|322.1|0
1635429000000|2021-10-28 13:50:00|339.4|331.4|339.2|331.2|347.5|339.5|337|329|0
1635429300000|2021-10-28 13:55:00|338.3|330.3|342.1|334.1|345.5|337.5|336.4|328.4|0
1635429600000|2021-10-28 14:00:00|342|334|336.9|328.9|345.6|337.6|336.3|328.3|0
1635429900000|2021-10-28 14:05:00|337|329|331.4|323.4|340.7|332.7|329.1|321.1|0
1635430200000|2021-10-28 14:10:00|330.7|322.7|339.2|331.2|345.2|337.2|330.7|322.7|0
1635430500000|2021-10-28 14:15:00|338.3|330.3|334.2|326.2|344.4|336.4|333.6|325.6|0
1635430800000|2021-10-28 14:20:00|334.1|326.1|333.9|325.9|338|330|330.6|322.6|0
1635431100000|2021-10-28 14:25:00|334.7|326.7|329.8|321.8|334.7|326.7|325.7|317.7|0
1635431400000|2021-10-28 14:30:00|330.1|322.1|326.2|318.2|331.4|323.4|324.7|316.7|0
1635431700000|2021-10-28 14:35:00|326.3|318.3|323.7|315.7|327.1|319.1|323.2|315.2|0
1635432000000|2021-10-28 14:40:00|323.8|315.8|320.8|312.8|325.4|317.4|320.8|312.8|0
1635432300000|2021-10-28 14:45:00|320.5|312.5|314.8|306.8|320.5|312.5|310.8|302.8|0
1635432600000|2021-10-28 14:50:00|315.1|307.1|316.2|308.2|317|309|314.7|306.7|0
1635432900000|2021-10-28 14:55:00|315.9|307.9|323.7|315.7|324.3|316.3|315.6|307.6|0
1635433200000|2021-10-28 15:00:00|324.2|316.2|323.4|315.4|326.8|318.8|322.2|314.2|0
1635433500000|2021-10-28 15:05:00|323.3|315.3|319.9|311.9|324.3|316.3|319.3|311.3|0
1635433800000|2021-10-28 15:10:00|319.4|311.4|317.4|309.4|320.2|312.2|316.6|308.6|0
1635434100000|2021-10-28 15:15:00|317.3|309.3|309.9|301.9|318|310|309.8|301.8|0
1635434400000|2021-10-28 15:20:00|309.6|301.6|313.4|305.4|314.8|306.8|309.3|301.3|0
1635434700000|2021-10-28 15:25:00|313.1|305.1|313.7|305.7|314.6|306.6|312.1|304.1|0
1635435000000|2021-10-28 15:30:00|313.8|305.8|317.7|309.7|318.3|310.3|313.2|305.2|0
1635435300000|2021-10-28 15:35:00|317.3|309.3|313.2|305.2|317.3|309.3|312|304|0
1635435600000|2021-10-28 15:40:00|313.4|305.4|308.7|300.7|314.4|306.4|308.7|300.7|0
1635435900000|2021-10-28 15:45:00|309.2|301.2|319.7|311.7|319.7|311.7|308|300|0
1635436200000|2021-10-28 15:50:00|319.3|311.3|318.1|310.1|323.9|315.9|317|309|0
1635436500000|2021-10-28 15:55:00|318.4|310.4|320.1|312.1|322|314|317.1|309.1|0
1635436800000|2021-10-28 16:00:00|320.2|312.2|317.6|309.6|320.2|312.2|317.2|309.2|0
1635437100000|2021-10-28 16:05:00|317.7|309.7|315.9|307.9|319.7|311.7|315.5|307.5|0
1635437400000|2021-10-28 16:10:00|315.7|307.7|313.6|305.6|316.8|308.8|313.3|305.3|0
1635437700000|2021-10-28 16:15:00|313.3|305.3|310.7|302.7|314.3|306.3|309.6|301.6|0
1635438000000|2021-10-28 16:20:00|310.5|302.5|311.4|303.4|313.3|305.3|308.7|300.7|0
1635438300000|2021-10-28 16:25:00|310.9|302.9|312.3|304.3|312.9|304.9|309.4|301.4|0
1635438600000|2021-10-28 16:30:00|311.6|303.6|311.6|303.6|314.8|306.8|309.7|301.7|0
1635438900000|2021-10-28 16:35:00|311|303|312.5|304.5|315.1|307.1|311|303|0
1635439200000|2021-10-28 16:40:00|312.1|304.1|311.6|303.6|314.3|306.3|310.9|302.9|0
1635439500000|2021-10-28 16:45:00|311.7|303.7|315.9|307.9|316|308|311.7|303.7|0
1635439800000|2021-10-28 16:50:00|316|308|319.6|311.6|320.9|312.9|315.2|307.2|0
1635440100000|2021-10-28 16:55:00|319.2|311.2|329.8|321.8|334.4|326.4|317.7|309.7|0
1635440400000|2021-10-28 17:00:00|329.4|321.4|323.2|315.2|330.4|322.4|322.4|314.4|0
1635440700000|2021-10-28 17:05:00|322.6|314.6|325.3|317.3|325.8|317.8|322.4|314.4|0
1635441000000|2021-10-28 17:10:00|325.5|317.5|325.8|317.8|327.8|319.8|323.2|315.2|0
1635441300000|2021-10-28 17:15:00|325|317|327.6|319.6|327.7|319.7|322.4|314.4|0
1635441600000|2021-10-28 17:20:00|327.4|319.4|325.3|317.3|327.9|319.9|322.9|314.9|0
1635441900000|2021-10-28 17:25:00|325.1|317.1|320.2|312.2|325.1|317.1|320.1|312.1|0
1635442200000|2021-10-28 17:30:00|320|312|316.1|308.1|320.6|312.6|315.4|307.4|0
1635442500000|2021-10-28 17:35:00|315.7|307.7|314.4|306.4|316.9|308.9|313.8|305.8|0
1635442800000|2021-10-28 17:40:00|314.3|306.3|315.6|307.6|316.7|308.7|314.3|306.3|0
1635443100000|2021-10-28 17:45:00|315.4|307.4|317.4|309.4|318.3|310.3|314.8|306.8|0
1635443400000|2021-10-28 17:50:00|317.3|309.3|317.7|309.7|318.1|310.1|316.7|308.7|0
1635443700000|2021-10-28 17:55:00|317.9|309.9|317.3|309.3|319.5|311.5|316.9|308.9|0
1635444000000|2021-10-28 18:00:00|316.9|308.9|313.8|305.8|317.6|309.6|313.4|305.4|0
1635444300000|2021-10-28 18:05:00|313.9|305.9|313.4|305.4|314.9|306.9|313.1|305.1|0
1635444600000|2021-10-28 18:10:00|313.3|305.3|314.7|306.7|315.8|307.8|312.6|304.6|0
1635444900000|2021-10-28 18:15:00|314.5|306.5|311.3|303.3|315.2|307.2|311.2|303.2|0
1635445200000|2021-10-28 18:20:00|311.2|303.2|309.8|301.8|312.3|304.3|309.7|301.7|0
1635445500000|2021-10-28 18:25:00|310|302|310.6|302.6|312.1|304.1|309|301|0
1635445800000|2021-10-28 18:30:00|310.5|302.5|310.1|302.1|311.8|303.8|309.7|301.7|0
1635446100000|2021-10-28 18:35:00|309.8|301.8|309|301|310.1|302.1|305.6|297.6|0
1635446400000|2021-10-28 18:40:00|309.2|301.2|312.4|304.4|313.7|305.7|309.1|301.1|0
1635446700000|2021-10-28 18:45:00|312.2|304.2|309.2|301.2|313.3|305.3|309.2|301.2|0
1635447000000|2021-10-28 18:50:00|309.9|301.9|313.1|305.1|313.4|305.4|309|301|0
1635447300000|2021-10-28 18:55:00|312.9|304.9|312|304|314.8|306.8|311.2|303.2|0
1635447600000|2021-10-28 19:00:00|312.2|304.2|316.3|308.3|318|310|312|304|0
1635447900000|2021-10-28 19:05:00|316.1|308.1|314.1|306.1|318.1|310.1|313.5|305.5|0
1635448200000|2021-10-28 19:10:00|313.7|305.7|317.6|309.6|318.3|310.3|313|305|0
1635448500000|2021-10-28 19:15:00|318.5|310.5|311.8|303.8|318.7|310.7|311.1|303.1|0
1635448800000|2021-10-28 19:20:00|311.7|303.7|314.7|306.7|315.6|307.6|310.1|302.1|0
1635449100000|2021-10-28 19:25:00|314.9|306.9|313.8|305.8|316.1|308.1|312.9|304.9|0
1635449400000|2021-10-28 19:30:00|313.2|305.2|310.2|302.2|314.6|306.6|305.4|297.4|0
1635449700000|2021-10-28 19:35:00|310.4|302.4|311.1|303.1|311.1|303.1|308|300|0
1635450000000|2021-10-28 19:40:00|311|303|320.7|312.7|320.7|312.7|309.7|301.7|0
1635450300000|2021-10-28 19:45:00|320.5|312.5|314.9|306.9|321.9|313.9|313.4|305.4|0
1635450600000|2021-10-28 19:50:00|314.8|306.8|308.4|300.4|325.8|317.8|308|300|0
1635450900000|2021-10-28 19:55:00|308.9|300.9|305.5|297.5|309.3|301.3|302.5|294.5|0
1635451200000|2021-10-28 20:00:00|307.4|299.4|327.5|319.5|329.3|321.3|300.7|292.7|0
1635451500000|2021-10-28 20:05:00|327.8|319.8|322.1|314.1|328.3|320.3|320.4|312.4|0
1635451800000|2021-10-28 20:10:00|322.2|314.2|323.6|315.6|324.4|316.4|321.2|313.2|0
1635514500000|2021-10-29 13:35:00|361.3|353.3|346.7|338.7|365.4|357.4|345.6|337.6|0
1635514800000|2021-10-29 13:40:00|345.7|337.7|344.9|336.9|350.7|342.7|342.6|334.6|0
1635515100000|2021-10-29 13:45:00|344.3|336.3|345.3|337.3|351.5|343.5|340.2|332.2|0
1635515400000|2021-10-29 13:50:00|345.5|337.5|342.3|334.3|350.8|342.8|340.3|332.3|0
1635515700000|2021-10-29 13:55:00|341.6|333.6|342.7|334.7|345.8|337.8|335.8|327.8|0
1635516000000|2021-10-29 14:00:00|342.4|334.4|339.5|331.5|350.6|342.6|337.2|329.2|0
1635516300000|2021-10-29 14:05:00|338.8|330.8|330.1|322.1|338.8|330.8|327.4|319.4|0
1635516600000|2021-10-29 14:10:00|329.7|321.7|330.9|322.9|335.4|327.4|329|321|0
1635516900000|2021-10-29 14:15:00|329.4|321.4|337.2|329.2|342.1|334.1|327.1|319.1|0
1635517200000|2021-10-29 14:20:00|337.4|329.4|337.1|329.1|337.4|329.4|331.9|323.9|0
1635517500000|2021-10-29 14:25:00|336.9|328.9|337.9|329.9|339.5|331.5|333.7|325.7|0
1635517800000|2021-10-29 14:30:00|338|330|333.8|325.8|341|333|333.8|325.8|0
1635518100000|2021-10-29 14:35:00|334.8|326.8|338.2|330.2|340|332|332.5|324.5|0
1635518400000|2021-10-29 14:40:00|337.7|329.7|335.9|327.9|341.6|333.6|335.7|327.7|0
1635518700000|2021-10-29 14:45:00|336.1|328.1|331.2|323.2|338.1|330.1|330.6|322.6|0
1635519000000|2021-10-29 14:50:00|331|323|333.5|325.5|335.2|327.2|327|319|0
1635519300000|2021-10-29 14:55:00|333.9|325.9|332.2|324.2|336.5|328.5|329.9|321.9|0
1635519600000|2021-10-29 15:00:00|331.2|323.2|330.6|322.6|333|325|327.9|319.9|0
1635519900000|2021-10-29 15:05:00|330.2|322.2|325.9|317.9|332.2|324.2|325|317|0
1635520200000|2021-10-29 15:10:00|325.6|317.6|323|315|325.6|317.6|321|313|0
1635520500000|2021-10-29 15:15:00|322.8|314.8|318|310|324.6|316.6|317.1|309.1|0
1635520800000|2021-10-29 15:20:00|317.9|309.9|315.1|307.1|321.5|313.5|313.5|305.5|0
1635521100000|2021-10-29 15:25:00|316|308|316.7|308.7|318.4|310.4|315.6|307.6|0
1635521400000|2021-10-29 15:30:00|317|309|313.4|305.4|317.5|309.5|311.9|303.9|0
1635521700000|2021-10-29 15:35:00|313.3|305.3|317.2|309.2|318.2|310.2|313|305|0
1635522000000|2021-10-29 15:40:00|316.7|308.7|315.9|307.9|317.8|309.8|314.4|306.4|0
1635522300000|2021-10-29 15:45:00|316.5|308.5|317.9|309.9|318.9|310.9|315.4|307.4|0
1635522600000|2021-10-29 15:50:00|317.8|309.8|314.8|306.8|317.8|309.8|313.8|305.8|0
1635522900000|2021-10-29 15:55:00|314.7|306.7|314.6|306.6|315.2|307.2|310.9|302.9|0
1635523200000|2021-10-29 16:00:00|314.5|306.5|310.9|302.9|315.9|307.9|310.3|302.3|0
1635523500000|2021-10-29 16:05:00|310.7|302.7|306.9|298.9|311.6|303.6|306.2|298.2|0
1635523800000|2021-10-29 16:10:00|307|299|305.6|297.6|307.7|299.7|303.6|295.6|0
1635524100000|2021-10-29 16:15:00|305.5|297.5|302.8|294.8|306.8|298.8|302.8|294.8|0
1635524400000|2021-10-29 16:20:00|302.7|294.7|295.9|287.9|303.9|295.9|294.2|286.2|0
1635524700000|2021-10-29 16:25:00|296.1|288.1|299.2|291.2|301.8|293.8|293.9|285.9|0
1635525000000|2021-10-29 16:30:00|299.6|291.6|299.7|291.7|302.2|294.2|299.4|291.4|0
1635525300000|2021-10-29 16:35:00|299.3|291.3|301.5|293.5|302.9|294.9|299.3|291.3|0
1635525600000|2021-10-29 16:40:00|301.8|293.8|300|292|302.6|294.6|299.9|291.9|0
1635525900000|2021-10-29 16:45:00|299.9|291.9|303.3|295.3|303.7|295.7|299.9|291.9|0
1635526200000|2021-10-29 16:50:00|302.8|294.8|303.1|295.1|305.1|297.1|302.6|294.6|0
1635526500000|2021-10-29 16:55:00|303|295|303.2|295.2|304.1|296.1|302.2|294.2|0
1635526800000|2021-10-29 17:00:00|303|295|301.1|293.1|304.1|296.1|300.2|292.2|0
1635527100000|2021-10-29 17:05:00|301.2|293.2|302.7|294.7|303.5|295.5|301|293|0
1635527400000|2021-10-29 17:10:00|302.6|294.6|298.3|290.3|302.9|294.9|298.2|290.2|0
1635527700000|2021-10-29 17:15:00|298|290|293.8|285.8|299|291|293.6|285.6|0
1635528000000|2021-10-29 17:20:00|293.5|285.5|296.5|288.5|297.9|289.9|293.5|285.5|0
1635528300000|2021-10-29 17:25:00|296.4|288.4|297.4|289.4|298.5|290.5|295.7|287.7|0
1635528600000|2021-10-29 17:30:00|296.8|288.8|300.9|292.9|300.9|292.9|296.8|288.8|0
1635528900000|2021-10-29 17:35:00|300.6|292.6|300.6|292.6|302.9|294.9|300.3|292.3|0
1635529200000|2021-10-29 17:40:00|300.8|292.8|301.7|293.7|302.6|294.6|299.8|291.8|0
1635529500000|2021-10-29 17:45:00|301.4|293.4|305|297|306.8|298.8|301|293|0
1635529800000|2021-10-29 17:50:00|305.1|297.1|303.7|295.7|306.1|298.1|302.9|294.9|0
1635530100000|2021-10-29 17:55:00|303.5|295.5|302.7|294.7|303.7|295.7|301.6|293.6|0
1635530400000|2021-10-29 18:00:00|303|295|301.6|293.6|305.7|297.7|301.6|293.6|0
1635530700000|2021-10-29 18:05:00|301.7|293.7|299.4|291.4|302.4|294.4|298.9|290.9|0
1635531000000|2021-10-29 18:10:00|299.1|291.1|301.1|293.1|302.5|294.5|297.8|289.8|0
1635531300000|2021-10-29 18:15:00|301.2|293.2|303.6|295.6|303.6|295.6|299.5|291.5|0
1635531600000|2021-10-29 18:20:00|303.7|295.7|305.4|297.4|305.5|297.5|301|293|0
1635531900000|2021-10-29 18:25:00|305.6|297.6|309.6|301.6|309.7|301.7|305.2|297.2|0
1635532200000|2021-10-29 18:30:00|309.4|301.4|307.9|299.9|312.1|304.1|306.4|298.4|0
1635532500000|2021-10-29 18:35:00|307.3|299.3|305.1|297.1|307.3|299.3|303.7|295.7|0
1635532800000|2021-10-29 18:40:00|304.9|296.9|303.1|295.1|305.1|297.1|302.3|294.3|0
1635533100000|2021-10-29 18:45:00|302.6|294.6|301.7|293.7|304.8|296.8|301.2|293.2|0
1635533400000|2021-10-29 18:50:00|302.1|294.1|301.5|293.5|302.5|294.5|300.2|292.2|0
1635533700000|2021-10-29 18:55:00|301.4|293.4|301.5|293.5|303.4|295.4|300.1|292.1|0
1635534000000|2021-10-29 19:00:00|301.4|293.4|302.4|294.4|305.1|297.1|300.2|292.2|0
1635534300000|2021-10-29 19:05:00|302.1|294.1|300.3|292.3|304.1|296.1|299.7|291.7|0
1635534600000|2021-10-29 19:10:00|300.4|292.4|301.8|293.8|303.5|295.5|300.1|292.1|0
1635534900000|2021-10-29 19:15:00|301.7|293.7|303.3|295.3|306.8|298.8|301.1|293.1|0
1635535200000|2021-10-29 19:20:00|302.7|294.7|305.6|297.6|305.7|297.7|300.1|292.1|0
1635535500000|2021-10-29 19:25:00|305.7|297.7|301.6|293.6|305.8|297.8|301.4|293.4|0
1635535800000|2021-10-29 19:30:00|302|294|302.4|294.4|307.3|299.3|299.9|291.9|0
1635536100000|2021-10-29 19:35:00|302.2|294.2|301.7|293.7|302.9|294.9|299.7|291.7|0
1635536400000|2021-10-29 19:40:00|302.1|294.1|300.6|292.6|302.5|294.5|298.1|290.1|0
1635536700000|2021-10-29 19:45:00|300.8|292.8|299.1|291.1|300.9|292.9|297.1|289.1|0
1635537000000|2021-10-29 19:50:00|297.4|289.4|285.9|277.9|298.2|290.2|285.9|277.9|0
1635537300000|2021-10-29 19:55:00|286.1|278.1|285.9|277.9|288.3|280.3|282.7|274.7|0
1635537600000|2021-10-29 20:00:00|285.8|277.8|285.9|277.9|291.6|283.6|283.3|275.3|0
1635537900000|2021-10-29 20:05:00|285.5|277.5|284.4|276.4|286.8|278.8|284.4|276.4|0
1635538200000|2021-10-29 20:10:00|284.5|276.5|281.5|273.5|285.1|277.1|281.5|273.5|0
1635775200000|2021-11-01 14:00:00|301.5|293.5|307.6|299.6|309.7|301.7|299.1|291.1|0
1635775500000|2021-11-01 14:05:00|306.8|298.8|297.4|289.4|306.8|298.8|296.9|288.9|0
1635775800000|2021-11-01 14:10:00|297.7|289.7|298.4|290.4|302.2|294.2|294.3|286.3|0
1635776100000|2021-11-01 14:15:00|298.1|290.1|298|290|300.4|292.4|294|286|0
1635776400000|2021-11-01 14:20:00|298.3|290.3|295.8|287.8|298.3|290.3|292.4|284.4|0
1635776700000|2021-11-01 14:25:00|295.5|287.5|291.1|283.1|295.5|287.5|288.8|280.8|0
1635777000000|2021-11-01 14:30:00|290.9|282.9|294.4|286.4|295.9|287.9|289.5|281.5|0
1635777300000|2021-11-01 14:35:00|294.1|286.1|295.1|287.1|297.4|289.4|292|284|0
1635777600000|2021-11-01 14:40:00|294.9|286.9|298.8|290.8|302|294|293.5|285.5|0
1635777900000|2021-11-01 14:45:00|298.7|290.7|292.1|284.1|298.7|290.7|291.3|283.3|0
1635778200000|2021-11-01 14:50:00|291.8|283.8|293.5|285.5|293.5|285.5|287.7|279.7|0
1635778500000|2021-11-01 14:55:00|293|285|295.2|287.2|298|290|292.3|284.3|0
1635778800000|2021-11-01 15:00:00|295|287|289.3|281.3|295.9|287.9|287.6|279.6|0
1635779100000|2021-11-01 15:05:00|289.4|281.4|288.4|280.4|289.5|281.5|286.5|278.5|0
1635779400000|2021-11-01 15:10:00|288.1|280.1|289.5|281.5|291.3|283.3|287.8|279.8|0
1635779700000|2021-11-01 15:15:00|289.1|281.1|285.7|277.7|289.8|281.8|285.1|277.1|0
1635780000000|2021-11-01 15:20:00|286|278|281.4|273.4|286.3|278.3|280.2|272.2|0
1635780300000|2021-11-01 15:25:00|281.7|273.7|281.6|273.6|283.2|275.2|281.4|273.4|0
1635780600000|2021-11-01 15:30:00|281.5|273.5|280.3|272.3|282.3|274.3|279.5|271.5|0
1635780900000|2021-11-01 15:35:00|280.4|272.4|281.3|273.3|282.8|274.8|280.4|272.4|0
1635781200000|2021-11-01 15:40:00|281.6|273.6|281.3|273.3|284.2|276.2|281.3|273.3|0
1635781500000|2021-11-01 15:45:00|281.9|273.9|277.6|269.6|283.2|275.2|277.2|269.2|0
1635781800000|2021-11-01 15:50:00|278|270|280|272|280.7|272.7|277.5|269.5|0
1635782100000|2021-11-01 15:55:00|280.2|272.2|276|268|280.2|272.2|275.8|267.8|0
1635782400000|2021-11-01 16:00:00|275.9|267.9|277.9|269.9|278.1|270.1|275.6|267.6|0
1635782700000|2021-11-01 16:05:00|278|270|275|267|278.3|270.3|275|267|0
1635783000000|2021-11-01 16:10:00|275.4|267.4|276.4|268.4|277.4|269.4|275.2|267.2|0
1635783300000|2021-11-01 16:15:00|276.5|268.5|277.8|269.8|279|271|276.1|268.1|0
1635783600000|2021-11-01 16:20:00|277.7|269.7|277.7|269.7|278.4|270.4|275.8|267.8|0
1635783900000|2021-11-01 16:25:00|277.6|269.6|275.2|267.2|279.7|271.7|274.9|266.9|0
1635784200000|2021-11-01 16:30:00|275|267|276.3|268.3|276.7|268.7|274.7|266.7|0
1635784500000|2021-11-01 16:35:00|276.5|268.5|270.6|262.6|277|269|270.5|262.5|0
1635784800000|2021-11-01 16:40:00|270.9|262.9|270|262|270.9|262.9|268.3|260.3|0
1635785100000|2021-11-01 16:45:00|269.9|261.9|271|263|272.7|264.7|269.9|261.9|0
1635785400000|2021-11-01 16:50:00|270.9|262.9|271.1|263.1|271.7|263.7|270.1|262.1|0
1635785700000|2021-11-01 16:55:00|271.2|263.2|270.3|262.3|272.4|264.4|269.6|261.6|0
1635786000000|2021-11-01 17:00:00|270.2|262.2|268|260|270.4|262.4|266.2|258.2|0
1635786300000|2021-11-01 17:05:00|267.7|259.7|270.4|262.4|270.4|262.4|266.3|258.3|0
1635786600000|2021-11-01 17:10:00|270.3|262.3|269.8|261.8|271.6|263.6|269.8|261.8|0
1635786900000|2021-11-01 17:15:00|269.5|261.5|270.8|262.8|271.7|263.7|267|259|0
1635787200000|2021-11-01 17:20:00|271|263|277.4|269.4|278.8|270.8|270.3|262.3|0
1635787500000|2021-11-01 17:25:00|277.2|269.2|278.9|270.9|281|273|276.6|268.6|0
1635787800000|2021-11-01 17:30:00|279.4|271.4|280.1|272.1|283.2|275.2|279|271|0
1635788100000|2021-11-01 17:35:00|280|272|278.5|270.5|280.3|272.3|277|269|0
1635788400000|2021-11-01 17:40:00|278.7|270.7|286.4|278.4|287.4|279.4|278.7|270.7|0
1635788700000|2021-11-01 17:45:00|286.6|278.6|285|277|287.1|279.1|283.3|275.3|0
1635789000000|2021-11-01 17:50:00|284.9|276.9|289.1|281.1|289.1|281.1|284|276|0
1635789300000|2021-11-01 17:55:00|288.9|280.9|284.6|276.6|288.9|280.9|284.3|276.3|0
1635789600000|2021-11-01 18:00:00|284.7|276.7|286.8|278.8|287.6|279.6|283|275|0
1635789900000|2021-11-01 18:05:00|286.9|278.9|284.9|276.9|287.1|279.1|284|276|0
1635790200000|2021-11-01 18:10:00|284.5|276.5|290.9|282.9|291.8|283.8|283.3|275.3|0
1635790500000|2021-11-01 18:15:00|291.5|283.5|293.2|285.2|295.9|287.9|290.6|282.6|0
1635790800000|2021-11-01 18:20:00|293.5|285.5|286.8|278.8|293.7|285.7|286.5|278.5|0
1635791100000|2021-11-01 18:25:00|286.5|278.5|289.2|281.2|289.5|281.5|285.9|277.9|0
1635791400000|2021-11-01 18:30:00|289.3|281.3|285.5|277.5|289.3|281.3|285.2|277.2|0
1635791700000|2021-11-01 18:35:00|285.2|277.2|288.1|280.1|288.1|280.1|284|276|0
1635792000000|2021-11-01 18:40:00|288.2|280.2|284.4|276.4|288.2|280.2|284.4|276.4|0
1635792300000|2021-11-01 18:45:00|284.3|276.3|283|275|284.8|276.8|281.7|273.7|0
1635792600000|2021-11-01 18:50:00|283.2|275.2|284|276|284.2|276.2|281.3|273.3|0
1635792900000|2021-11-01 18:55:00|283.9|275.9|282.5|274.5|284.1|276.1|281|273|0
1635793200000|2021-11-01 19:00:00|282.4|274.4|280.2|272.2|283.7|275.7|280.2|272.2|0
1635793500000|2021-11-01 19:05:00|280.3|272.3|280.8|272.8|281.7|273.7|279.7|271.7|0
1635793800000|2021-11-01 19:10:00|280.9|272.9|278|270|280.9|272.9|277.7|269.7|0
1635794100000|2021-11-01 19:15:00|278.3|270.3|277.9|269.9|280.1|272.1|277.3|269.3|0
1635794400000|2021-11-01 19:20:00|277.8|269.8|273.6|265.6|281|273|273.2|265.2|0
1635794700000|2021-11-01 19:25:00|273.1|265.1|273.2|265.2|273.9|265.9|272.2|264.2|0
1635795000000|2021-11-01 19:30:00|273|265|268.2|260.2|273.1|265.1|268.2|260.2|0
1635795300000|2021-11-01 19:35:00|268.4|260.4|271.3|263.3|273.4|265.4|267.5|259.5|0
1635795600000|2021-11-01 19:40:00|271|263|270|262|272.4|264.4|269.2|261.2|0
1635795900000|2021-11-01 19:45:00|269.8|261.8|268.2|260.2|270.8|262.8|267.2|259.2|0
1635796200000|2021-11-01 19:50:00|267.1|259.1|267.9|259.9|270.3|262.3|266|258|0
1635796500000|2021-11-01 19:55:00|266.6|258.6|258.9|250.9|266.7|258.7|256.6|248.6|0
1635796800000|2021-11-01 20:00:00|258.3|250.3|260.6|252.6|261.7|253.7|257.8|249.8|0
1635797100000|2021-11-01 20:05:00|260.3|252.3|264|256|264.1|256.1|260.3|252.3|0
1635797400000|2021-11-01 20:10:00|264.5|256.5|262.7|254.7|265|257|261.5|253.5|0
1635860100000|2021-11-02 13:35:00|259.6|251.6|243.7|235.7|259.6|251.6|243.6|235.6|0
1635860400000|2021-11-02 13:40:00|242.7|234.7|238.7|230.7|245.6|237.6|237.7|229.7|0
1635860700000|2021-11-02 13:45:00|238|230|234.6|226.6|241.2|233.2|234.5|226.5|0
1635861000000|2021-11-02 13:50:00|234.9|226.9|233.7|225.7|237.4|229.4|231.8|223.8|0
1635861300000|2021-11-02 13:55:00|233.8|225.8|236.1|228.1|238.6|230.6|233.8|225.8|0
1635861600000|2021-11-02 14:00:00|235.5|227.5|236.4|228.4|237.7|229.7|233.9|225.9|0
1635861900000|2021-11-02 14:05:00|235.8|227.8|246.2|238.2|246.9|238.9|235.8|227.8|0
1635862200000|2021-11-02 14:10:00|246.3|238.3|252.3|244.3|255|247|245.2|237.2|0
1635862500000|2021-11-02 14:15:00|251.5|243.5|247.4|239.4|251.9|243.9|244.9|236.9|0
1635862800000|2021-11-02 14:20:00|246.7|238.7|243.2|235.2|247.1|239.1|242.6|234.6|0
1635863100000|2021-11-02 14:25:00|243.1|235.1|237.9|229.9|243.1|235.1|237.7|229.7|0
1635863400000|2021-11-02 14:30:00|237.3|229.3|237.4|229.4|240.9|232.9|236.1|228.1|0
1635863700000|2021-11-02 14:35:00|237.6|229.6|236.9|228.9|241.2|233.2|235.9|227.9|0
1635864000000|2021-11-02 14:40:00|236.5|228.5|241.5|233.5|243.3|235.3|236|228|0
1635864300000|2021-11-02 14:45:00|240.9|232.9|237.3|229.3|243.7|235.7|237.3|229.3|0
1635864600000|2021-11-02 14:50:00|237.5|229.5|236.8|228.8|238.5|230.5|235|227|0
1635864900000|2021-11-02 14:55:00|236.7|228.7|238.3|230.3|238.4|230.4|234.8|226.8|0
1635865200000|2021-11-02 15:00:00|237.9|229.9|236.1|228.1|238|230|233|225|0
1635865500000|2021-11-02 15:05:00|236.5|228.5|242.7|234.7|242.7|234.7|236.5|228.5|0
1635865800000|2021-11-02 15:10:00|242.8|234.8|241.8|233.8|243.5|235.5|240.2|232.2|0
1635866100000|2021-11-02 15:15:00|242.1|234.1|241|233|243.2|235.2|240.8|232.8|0
1635866400000|2021-11-02 15:20:00|241.4|233.4|239.4|231.4|241.8|233.8|239.2|231.2|0
1635866700000|2021-11-02 15:25:00|239.1|231.1|236.3|228.3|240.9|232.9|235.7|227.7|0
1635867000000|2021-11-02 15:30:00|236.5|228.5|238.1|230.1|238.6|230.6|236.3|228.3|0
1635867300000|2021-11-02 15:35:00|238.5|230.5|238.4|230.4|239.6|231.6|236.8|228.8|0
1635867600000|2021-11-02 15:40:00|238.5|230.5|231.6|223.6|238.9|230.9|231.6|223.6|0
1635867900000|2021-11-02 15:45:00|231.5|223.5|233.3|225.3|233.3|225.3|228.7|220.7|0
1635868200000|2021-11-02 15:50:00|233.4|225.4|240.4|232.4|240.5|232.5|233|225|0
1635868500000|2021-11-02 15:55:00|240.1|232.1|241.7|233.7|242.5|234.5|239.4|231.4|0
1635868800000|2021-11-02 16:00:00|242.4|234.4|245.8|237.8|247.8|239.8|241.2|233.2|0
1635869100000|2021-11-02 16:05:00|246.1|238.1|249.1|241.1|249.3|241.3|245.1|237.1|0
1635869400000|2021-11-02 16:10:00|248.9|240.9|244.5|236.5|250.5|242.5|244.5|236.5|0
1635869700000|2021-11-02 16:15:00|244.9|236.9|245.3|237.3|247.5|239.5|244.3|236.3|0
1635870000000|2021-11-02 16:20:00|245.2|237.2|241.2|233.2|245.2|237.2|241|233|0
1635870300000|2021-11-02 16:25:00|241.1|233.1|241.3|233.3|242.6|234.6|240.5|232.5|0
1635870600000|2021-11-02 16:30:00|241.6|233.6|243.7|235.7|246.5|238.5|241.3|233.3|0
1635870900000|2021-11-02 16:35:00|243.5|235.5|243.3|235.3|243.8|235.8|241.6|233.6|0
1635871200000|2021-11-02 16:40:00|243.1|235.1|241.8|233.8|243.6|235.6|241.5|233.5|0
1635871500000|2021-11-02 16:45:00|241.6|233.6|238.3|230.3|241.6|233.6|238.1|230.1|0
1635871800000|2021-11-02 16:50:00|238.4|230.4|236.4|228.4|239.6|231.6|235.8|227.8|0
1635872100000|2021-11-02 16:55:00|236.2|228.2|237|229|237.3|229.3|235.7|227.7|0
1635872400000|2021-11-02 17:00:00|236.6|228.6|237.2|229.2|240.4|232.4|236.2|228.2|0
1635872700000|2021-11-02 17:05:00|236.8|228.8|237.9|229.9|239.7|231.7|235.7|227.7|0
1635873000000|2021-11-02 17:10:00|237.8|229.8|236.8|228.8|238.3|230.3|235.5|227.5|0
1635873300000|2021-11-02 17:15:00|237|229|238.9|230.9|239.3|231.3|236.2|228.2|0
1635873600000|2021-11-02 17:20:00|239.1|231.1|236.2|228.2|239.6|231.6|235.1|227.1|0
1635873900000|2021-11-02 17:25:00|236|228|249.1|241.1|249.6|241.6|236|228|0
1635874200000|2021-11-02 17:30:00|249.2|241.2|250.2|242.2|250.3|242.3|248.2|240.2|0
1635874500000|2021-11-02 17:35:00|250.3|242.3|249.4|241.4|252.7|244.7|248.8|240.8|0
1635874800000|2021-11-02 17:40:00|249.3|241.3|247.6|239.6|249.8|241.8|247.6|239.6|0
1635875100000|2021-11-02 17:45:00|247.3|239.3|248.4|240.4|249.9|241.9|247.2|239.2|0
1635875400000|2021-11-02 17:50:00|248.3|240.3|249|241|250|242|246.3|238.3|0
1635875700000|2021-11-02 17:55:00|248.8|240.8|247.9|239.9|248.8|240.8|247.1|239.1|0
1635876000000|2021-11-02 18:00:00|247.7|239.7|249.9|241.9|251.5|243.5|247.3|239.3|0
1635876300000|2021-11-02 18:05:00|250.1|242.1|254.8|246.8|254.9|246.9|250.1|242.1|0
1635876600000|2021-11-02 18:10:00|254.4|246.4|254.4|246.4|255.6|247.6|253.3|245.3|0
1635876900000|2021-11-02 18:15:00|254.3|246.3|252.2|244.2|258|250|251.6|243.6|0
1635877200000|2021-11-02 18:20:00|252.1|244.1|255.5|247.5|256.4|248.4|251.5|243.5|0
1635877500000|2021-11-02 18:25:00|255.2|247.2|253.9|245.9|257.3|249.3|252.6|244.6|0
1635877800000|2021-11-02 18:30:00|254|246|257.6|249.6|257.6|249.6|253.4|245.4|0
1635878100000|2021-11-02 18:35:00|257.7|249.7|252.9|244.9|258.3|250.3|252.8|244.8|0
1635878400000|2021-11-02 18:40:00|253.1|245.1|252.1|244.1|253.4|245.4|250.6|242.6|0
1635878700000|2021-11-02 18:45:00|252.2|244.2|248.5|240.5|252.4|244.4|248.3|240.3|0
1635879000000|2021-11-02 18:50:00|248.3|240.3|247.5|239.5|249.3|241.3|246.4|238.4|0
1635879300000|2021-11-02 18:55:00|247.2|239.2|243.7|235.7|247.8|239.8|243.5|235.5|0
1635879600000|2021-11-02 19:00:00|244|236|242.7|234.7|244.2|236.2|242.7|234.7|0
1635879900000|2021-11-02 19:05:00|242.6|234.6|235.5|227.5|242.9|234.9|234.7|226.7|0
1635880200000|2021-11-02 19:10:00|235.6|227.6|237.2|229.2|237.9|229.9|234.9|226.9|0
1635880500000|2021-11-02 19:15:00|237.5|229.5|240|232|240.3|232.3|237.1|229.1|0
1635880800000|2021-11-02 19:20:00|239.8|231.8|239|231|240.2|232.2|238.7|230.7|0
1635881100000|2021-11-02 19:25:00|239.1|231.1|237.2|229.2|241.2|233.2|237|229|0
1635881400000|2021-11-02 19:30:00|237.1|229.1|237.5|229.5|240.9|232.9|236.4|228.4|0
1635881700000|2021-11-02 19:35:00|237.3|229.3|236.1|228.1|238.1|230.1|235.6|227.6|0
1635882000000|2021-11-02 19:40:00|236|228|231.6|223.6|236.3|228.3|231|223|0
1635882300000|2021-11-02 19:45:00|231.9|223.9|232.1|224.1|233.5|225.5|229.5|221.5|0
1635882600000|2021-11-02 19:50:00|233.5|225.5|236.6|228.6|240.1|232.1|232.4|224.4|0
1635882900000|2021-11-02 19:55:00|237|229|234.2|226.2|239.2|231.2|234.2|226.2|0
1635883200000|2021-11-02 20:00:00|234.9|226.9|236.7|228.7|237.6|229.6|234.4|226.4|0
1635883500000|2021-11-02 20:05:00|236.4|228.4|236.4|228.4|237.4|229.4|236.2|228.2|0
1635883800000|2021-11-02 20:10:00|236.8|228.8|236.1|228.1|237.5|229.5|235.6|227.6|0
1635946500000|2021-11-03 13:35:00|235.8|227.8|232.5|224.5|243.4|235.4|231.5|223.5|0
1635946800000|2021-11-03 13:40:00|233|225|235.5|227.5|236.7|228.7|231.6|223.6|0
1635947100000|2021-11-03 13:45:00|235|227|232.1|224.1|235.6|227.6|231.9|223.9|0
1635947400000|2021-11-03 13:50:00|232.4|224.4|232.8|224.8|235.2|227.2|230.6|222.6|0
1635947700000|2021-11-03 13:55:00|232.9|224.9|235.1|227.1|236|228|232|224|0
1635948000000|2021-11-03 14:00:00|234.9|226.9|245.1|237.1|245.7|237.7|234.3|226.3|0
1635948300000|2021-11-03 14:05:00|245|237|242.4|234.4|245.4|237.4|239.1|231.1|0
1635948600000|2021-11-03 14:10:00|241.9|233.9|239|231|243.9|235.9|237.4|229.4|0
1635948900000|2021-11-03 14:15:00|239.6|231.6|240.3|232.3|241.3|233.3|236.5|228.5|0
1635949200000|2021-11-03 14:20:00|240.1|232.1|236.1|228.1|240.1|232.1|233.4|225.4|0
1635949500000|2021-11-03 14:25:00|235.8|227.8|239.1|231.1|240.1|232.1|235.5|227.5|0
1635949800000|2021-11-03 14:30:00|238.6|230.6|239.6|231.6|240.5|232.5|236.2|228.2|0
1635950100000|2021-11-03 14:35:00|238.7|230.7|239.3|231.3|244.6|236.6|238.2|230.2|0
1635950400000|2021-11-03 14:40:00|239.4|231.4|241.2|233.2|243.3|235.3|239.4|231.4|0
1635950700000|2021-11-03 14:45:00|241.4|233.4|239.1|231.1|243.4|235.4|237.2|229.2|0
1635951000000|2021-11-03 14:50:00|239.2|231.2|237.3|229.3|239.8|231.8|236.6|228.6|0
1635951300000|2021-11-03 14:55:00|237.2|229.2|235.5|227.5|241|233|234.7|226.7|0
1635951600000|2021-11-03 15:00:00|234.9|226.9|235.7|227.7|237|229|234.2|226.2|0
1635951900000|2021-11-03 15:05:00|235.3|227.3|237.8|229.8|239.1|231.1|235.1|227.1|0
1635952200000|2021-11-03 15:10:00|237.9|229.9|237.4|229.4|240.3|232.3|236.4|228.4|0
1635952500000|2021-11-03 15:15:00|237|229|235.7|227.7|238.8|230.8|234.1|226.1|0
1635952800000|2021-11-03 15:20:00|235.6|227.6|235|227|235.9|227.9|233.6|225.6|0
1635953100000|2021-11-03 15:25:00|235.4|227.4|233.8|225.8|236|228|232.3|224.3|0
1635953400000|2021-11-03 15:30:00|234.3|226.3|238.1|230.1|239.2|231.2|233.1|225.1|0
1635953700000|2021-11-03 15:35:00|238.2|230.2|237.7|229.7|240.6|232.6|237.4|229.4|0
1635954000000|2021-11-03 15:40:00|237.8|229.8|232.5|224.5|237.8|229.8|232.5|224.5|0
1635954300000|2021-11-03 15:45:00|232.8|224.8|232.3|224.3|234|226|230.8|222.8|0
1635954600000|2021-11-03 15:50:00|232.5|224.5|231|223|233.2|225.2|230.4|222.4|0
1635954900000|2021-11-03 15:55:00|230.8|222.8|227.7|219.7|232.3|224.3|227.2|219.2|0
1635955200000|2021-11-03 16:00:00|228.4|220.4|232.2|224.2|232.6|224.6|228.3|220.3|0
1635955500000|2021-11-03 16:05:00|231.9|223.9|232.1|224.1|232.4|224.4|230.6|222.6|0
1635955800000|2021-11-03 16:10:00|231.9|223.9|232.6|224.6|233.5|225.5|231.4|223.4|0
1635956100000|2021-11-03 16:15:00|232.7|224.7|232.6|224.6|233.4|225.4|231.4|223.4|0
1635956400000|2021-11-03 16:20:00|232.4|224.4|233.6|225.6|235|227|231.8|223.8|0
1635956700000|2021-11-03 16:25:00|233.7|225.7|232|224|233.9|225.9|231.8|223.8|0
1635957000000|2021-11-03 16:30:00|232.2|224.2|231.5|223.5|233.2|225.2|230.3|222.3|0
1635957300000|2021-11-03 16:35:00|231.2|223.2|230.7|222.7|232.1|224.1|230|222|0
1635957600000|2021-11-03 16:40:00|230.9|222.9|231|223|231.7|223.7|229.4|221.4|0
1635957900000|2021-11-03 16:45:00|231.1|223.1|232.1|224.1|232.7|224.7|230.7|222.7|0
1635958200000|2021-11-03 16:50:00|232.3|224.3|233.3|225.3|233.3|225.3|231.7|223.7|0
1635958500000|2021-11-03 16:55:00|233.4|225.4|232.4|224.4|233.7|225.7|232.3|224.3|0
1635958800000|2021-11-03 17:00:00|232.2|224.2|233.5|225.5|234|226|232.2|224.2|0
1635959100000|2021-11-03 17:05:00|233.1|225.1|233|225|234.3|226.3|232.1|224.1|0
1635959400000|2021-11-03 17:10:00|232.9|224.9|232.2|224.2|233.4|225.4|231.6|223.6|0
1635959700000|2021-11-03 17:15:00|232.3|224.3|233.2|225.2|235.7|227.7|231.9|223.9|0
1635960000000|2021-11-03 17:20:00|233.3|225.3|232.3|224.3|233.9|225.9|231.2|223.2|0
1635960300000|2021-11-03 17:25:00|232.1|224.1|231.4|223.4|232.6|224.6|231.2|223.2|0
1635960600000|2021-11-03 17:30:00|231.2|223.2|228.6|220.6|231.4|223.4|228.6|220.6|0
1635960900000|2021-11-03 17:35:00|228.8|220.8|229|221|230.3|222.3|228.8|220.8|0
1635961200000|2021-11-03 17:40:00|228.9|220.9|229.5|221.5|229.8|221.8|228.1|220.1|0
1635961500000|2021-11-03 17:45:00|229.4|221.4|232.4|224.4|234.8|226.8|229.4|221.4|0
1635961800000|2021-11-03 17:50:00|232.5|224.5|232.7|224.7|233.2|225.2|231.7|223.7|0
1635962100000|2021-11-03 17:55:00|232.8|224.8|234.3|226.3|235.4|227.4|232.7|224.7|0
1635962400000|2021-11-03 18:00:00|234.1|226.1|213.6|205.6|237.7|229.7|210.6|202.6|0
1635962700000|2021-11-03 18:05:00|212.3|204.3|222.7|214.7|226.4|218.4|210.7|202.7|0
1635963000000|2021-11-03 18:10:00|223.2|215.2|230.3|222.3|232.2|224.2|223.2|215.2|0
1635963300000|2021-11-03 18:15:00|229.8|221.8|220.6|212.6|233.8|225.8|220.3|212.3|0
1635963600000|2021-11-03 18:20:00|220.4|212.4|216.8|208.8|223.2|215.2|216.1|208.1|0
1635963900000|2021-11-03 18:25:00|216.6|208.6|217.4|209.4|218.8|210.8|214.6|206.6|0
1635964200000|2021-11-03 18:30:00|217.5|209.5|217.5|209.5|223.8|215.8|214.2|206.2|0
1635964500000|2021-11-03 18:35:00|217.4|209.4|215.3|207.3|219.7|211.7|213.5|205.5|0
1635964800000|2021-11-03 18:40:00|214.6|206.6|211.6|203.6|218.5|210.5|210.6|202.6|0
1635965100000|2021-11-03 18:45:00|211.4|203.4|200.8|192.8|211.5|203.5|200.8|192.8|0
1635965400000|2021-11-03 18:50:00|201.1|193.1|198.8|190.8|203.2|195.2|197.5|189.5|0
1635965700000|2021-11-03 18:55:00|198.5|190.5|197.2|189.2|199|191|195.5|187.5|0
1635966000000|2021-11-03 19:00:00|196.8|188.8|194.3|186.3|200|192|191.9|183.9|0
1635966300000|2021-11-03 19:05:00|194.2|186.2|205.1|197.1|205.2|197.2|192.4|184.4|0
1635966600000|2021-11-03 19:10:00|205.5|197.5|197.7|189.7|206.3|198.3|193.7|185.7|0
1635966900000|2021-11-03 19:15:00|197.3|189.3|197.4|189.4|198.1|190.1|195.5|187.5|0
1635967200000|2021-11-03 19:20:00|197.1|189.1|195.8|187.8|199.6|191.6|195.1|187.1|0
1635967500000|2021-11-03 19:25:00|195.7|187.7|195.7|187.7|197.6|189.6|195.1|187.1|0
1635967800000|2021-11-03 19:30:00|195.4|187.4|192|184|195.8|187.8|188.4|180.4|0
1635968100000|2021-11-03 19:35:00|191.8|183.8|190.8|182.8|193.5|185.5|190.5|182.5|0
1635968400000|2021-11-03 19:40:00|190.6|182.6|187.6|179.6|190.9|182.9|187.6|179.6|0
1635968700000|2021-11-03 19:45:00|188.1|180.1|183.4|175.4|188.1|180.1|183.1|175.1|0
1635969000000|2021-11-03 19:50:00|184.1|176.1|184|176|187.5|179.5|183.6|175.6|0
1635969300000|2021-11-03 19:55:00|185.1|177.1|191.3|183.3|195.7|187.7|181.2|173.2|0
1635969600000|2021-11-03 20:00:00|190.7|182.7|191.1|183.1|192.2|184.2|190|182|0
1635969900000|2021-11-03 20:05:00|191.2|183.2|190.8|182.8|191.3|183.3|190|182|0
1635970200000|2021-11-03 20:10:00|191|183|191|183|191.7|183.7|190.4|182.4|0
1636032900000|2021-11-04 13:35:00|180.6|172.6|177.8|169.8|181.7|173.7|176.6|168.6|0
1636033200000|2021-11-04 13:40:00|177.6|169.6|172|164|179.4|171.4|171.9|163.9|0
1636033500000|2021-11-04 13:45:00|172.1|164.1|166.7|158.7|172.1|164.1|166|158|0
1636033800000|2021-11-04 13:50:00|167.2|159.2|163.9|155.9|167.8|159.8|162.5|154.5|0
1636034100000|2021-11-04 13:55:00|163.8|155.8|171.1|163.1|173.5|165.5|160.7|152.7|0
1636034400000|2021-11-04 14:00:00|170.6|162.6|169.1|161.1|173.3|165.3|167.7|159.7|0
1636034700000|2021-11-04 14:05:00|169.2|161.2|170.8|162.8|171.4|163.4|168|160|0
1636035000000|2021-11-04 14:10:00|170.7|162.7|163.4|155.4|170.7|162.7|163.3|155.3|0
1636035300000|2021-11-04 14:15:00|163.2|155.2|163.9|155.9|164.2|156.2|160.6|152.6|0
1636035600000|2021-11-04 14:20:00|163.5|155.5|162.3|154.3|164.8|156.8|161.7|153.7|0
1636035900000|2021-11-04 14:25:00|162.8|154.8|161.4|153.4|163.2|155.2|160.8|152.8|0
1636036200000|2021-11-04 14:30:00|161.3|153.3|157.8|149.8|161.6|153.6|156.7|148.7|0
1636036500000|2021-11-04 14:35:00|157.5|149.5|157.7|149.7|158.3|150.3|156.3|148.3|0
1636036800000|2021-11-04 14:40:00|158|150|158|150|158.7|150.7|157|149|0
1636037100000|2021-11-04 14:45:00|158.1|150.1|153.3|145.3|158.1|150.1|153.3|145.3|0
1636037400000|2021-11-04 14:50:00|153.1|145.1|156.8|148.8|157.7|149.7|153.1|145.1|0
1636037700000|2021-11-04 14:55:00|156.7|148.7|177.6|169.6|180.4|172.4|156.3|148.3|0
1636038000000|2021-11-04 15:00:00|177.7|169.7|182.9|174.9|184.2|176.2|177.6|169.6|0
1636038300000|2021-11-04 15:05:00|182.7|174.7|182.6|174.6|182.9|174.9|181.1|173.1|0
1636038600000|2021-11-04 15:10:00|182.7|174.7|181.3|173.3|182.7|174.7|177.2|169.2|0
1636038900000|2021-11-04 15:15:00|181.4|173.4|182|174|183.7|175.7|180.4|172.4|0
1636039200000|2021-11-04 15:20:00|181.8|173.8|181.4|173.4|184.9|176.9|177.6|169.6|0
1636039500000|2021-11-04 15:25:00|181.6|173.6|184.2|176.2|184.5|176.5|180|172|0
1636039800000|2021-11-04 15:30:00|184|176|182.9|174.9|185.3|177.3|180.2|172.2|0
1636040100000|2021-11-04 15:35:00|182.7|174.7|182|174|183.9|175.9|180|172|0
1636040400000|2021-11-04 15:40:00|182.1|174.1|180.6|172.6|183.9|175.9|180|172|0
1636040700000|2021-11-04 15:45:00|180.4|172.4|182.8|174.8|182.8|174.8|178.7|170.7|0
1636041000000|2021-11-04 15:50:00|182.4|174.4|178.4|170.4|184.9|176.9|178.4|170.4|0
1636041300000|2021-11-04 15:55:00|178.5|170.5|172.7|164.7|178.5|170.5|172.5|164.5|0
1636041600000|2021-11-04 16:00:00|172.8|164.8|171.7|163.7|172.9|164.9|170.2|162.2|0
1636041900000|2021-11-04 16:05:00|171.8|163.8|169.2|161.2|171.8|163.8|168.9|160.9|0
1636042200000|2021-11-04 16:10:00|169|161|168|160|169.2|161.2|165.9|157.9|0
1636042500000|2021-11-04 16:15:00|167.5|159.5|167.4|159.4|169|161|165.9|157.9|0
1636042800000|2021-11-04 16:20:00|167.3|159.3|170.9|162.9|171.8|163.8|166.1|158.1|0
1636043100000|2021-11-04 16:25:00|170.8|162.8|170.8|162.8|173.2|165.2|170.3|162.3|0
1636043400000|2021-11-04 16:30:00|171|163|174|166|174.4|166.4|170.9|162.9|0
1636043700000|2021-11-04 16:35:00|174.1|166.1|172.6|164.6|176.8|168.8|172.1|164.1|0
1636044000000|2021-11-04 16:40:00|172.8|164.8|173.7|165.7|175.2|167.2|172.6|164.6|0
1636044300000|2021-11-04 16:45:00|173.8|165.8|174.6|166.6|175.9|167.9|172.3|164.3|0
1636044600000|2021-11-04 16:50:00|174.7|166.7|176|168|177.8|169.8|174.1|166.1|0
1636044900000|2021-11-04 16:55:00|176.1|168.1|175.1|167.1|176.5|168.5|174.3|166.3|0
1636045200000|2021-11-04 17:00:00|174.7|166.7|178.9|170.9|179.4|171.4|174.7|166.7|0
1636045500000|2021-11-04 17:05:00|178.7|170.7|175.6|167.6|179.3|171.3|175.4|167.4|0
1636045800000|2021-11-04 17:10:00|175.4|167.4|172.1|164.1|175.9|167.9|172|164|0
1636046100000|2021-11-04 17:15:00|172.2|164.2|173.3|165.3|174.5|166.5|172|164|0
1636046400000|2021-11-04 17:20:00|173.1|165.1|172.4|164.4|173.9|165.9|172.2|164.2|0
1636046700000|2021-11-04 17:25:00|172.5|164.5|171.9|163.9|173.3|165.3|171.7|163.7|0
1636047000000|2021-11-04 17:30:00|171.8|163.8|171.6|163.6|171.8|163.8|169.7|161.7|0
1636047300000|2021-11-04 17:35:00|171.7|163.7|166.5|158.5|172.7|164.7|165.8|157.8|0
1636047600000|2021-11-04 17:40:00|166.4|158.4|163.2|155.2|166.6|158.6|163|155|0
1636047900000|2021-11-04 17:45:00|163.1|155.1|163.5|155.5|163.8|155.8|161.1|153.1|0
1636048200000|2021-11-04 17:50:00|163.4|155.4|162.9|154.9|164.4|156.4|162.9|154.9|0
1636048500000|2021-11-04 17:55:00|163|155|160.5|152.5|163.2|155.2|159.5|151.5|0
1636048800000|2021-11-04 18:00:00|160.6|152.6|172.2|164.2|172.2|164.2|160.2|152.2|0
1636049100000|2021-11-04 18:05:00|172.3|164.3|167.1|159.1|172.6|164.6|166.9|158.9|0
1636049400000|2021-11-04 18:10:00|167|159|165.9|157.9|167.6|159.6|165.8|157.8|0
1636049700000|2021-11-04 18:15:00|166|158|166|158|168.8|160.8|165.9|157.9|0
1636050000000|2021-11-04 18:20:00|166.1|158.1|163|155|167|159|163|155|0
1636050300000|2021-11-04 18:25:00|162.9|154.9|163.4|155.4|163.8|155.8|161.3|153.3|0
1636050600000|2021-11-04 18:30:00|163.1|155.1|163.9|155.9|164.9|156.9|162.4|154.4|0
1636050900000|2021-11-04 18:35:00|163.8|155.8|162|154|163.9|155.9|160.8|152.8|0
1636051200000|2021-11-04 18:40:00|161.8|153.8|164|156|165.8|157.8|161.8|153.8|0
1636051500000|2021-11-04 18:45:00|163.8|155.8|163.9|155.9|164.4|156.4|162.1|154.1|0
1636051800000|2021-11-04 18:50:00|163.7|155.7|166.5|158.5|166.5|158.5|162.3|154.3|0
1636052100000|2021-11-04 18:55:00|166.2|158.2|172.5|164.5|172.5|164.5|164.7|156.7|0
1636052400000|2021-11-04 19:00:00|172.4|164.4|172.2|164.2|175.1|167.1|169.8|161.8|0
1636052700000|2021-11-04 19:05:00|172.3|164.3|173.9|165.9|174.9|166.9|170.4|162.4|0
1636053000000|2021-11-04 19:10:00|174.2|166.2|171.4|163.4|174.2|166.2|171.1|163.1|0
1636053300000|2021-11-04 19:15:00|171.3|163.3|166.8|158.8|172.7|164.7|166.8|158.8|0
1636053600000|2021-11-04 19:20:00|166.9|158.9|166|158|167.7|159.7|164.4|156.4|0
1636053900000|2021-11-04 19:25:00|166.2|158.2|168.4|160.4|168.9|160.9|164.8|156.8|0
1636054200000|2021-11-04 19:30:00|168.1|160.1|169|161|169.7|161.7|165.5|157.5|0
1636054500000|2021-11-04 19:35:00|168.8|160.8|173.4|165.4|173.5|165.5|168.8|160.8|0
1636054800000|2021-11-04 19:40:00|173.6|165.6|173.8|165.8|175.8|167.8|172.9|164.9|0
1636055100000|2021-11-04 19:45:00|173.7|165.7|166.2|158.2|174.1|166.1|166.2|158.2|0
1636055400000|2021-11-04 19:50:00|166.3|158.3|165.6|157.6|169.8|161.8|165.5|157.5|0
1636055700000|2021-11-04 19:55:00|166.5|158.5|166.9|158.9|171.6|163.6|166.1|158.1|0
1636056000000|2021-11-04 20:00:00|166|158|165|157|167.6|159.6|164.9|156.9|0
1636056300000|2021-11-04 20:05:00|164.9|156.9|164.7|156.7|165.5|157.5|163.9|155.9|0
1636056600000|2021-11-04 20:10:00|164.6|156.6|163.5|155.5|165.4|157.4|163.4|155.4|0
1636119300000|2021-11-05 13:35:00|141.1|133.1|138.1|130.1|141.1|133.1|136|128|0
1636119600000|2021-11-05 13:40:00|137.2|129.2|154.9|146.9|157.1|149.1|136.8|128.8|0
1636119900000|2021-11-05 13:45:00|154|146|158.8|150.8|160.9|152.9|152|144|0
1636120200000|2021-11-05 13:50:00|159.3|151.3|162.3|154.3|163.5|155.5|158|150|0
1636120500000|2021-11-05 13:55:00|161.8|153.8|155.5|147.5|163|155|155.5|147.5|0
1636120800000|2021-11-05 14:00:00|154.7|146.7|149.5|141.5|155.4|147.4|149.3|141.3|0
1636121100000|2021-11-05 14:05:00|149.2|141.2|156.3|148.3|157.3|149.3|149.2|141.2|0
1636121400000|2021-11-05 14:10:00|156|148|150.6|142.6|156.9|148.9|150.6|142.6|0
1636121700000|2021-11-05 14:15:00|150.4|142.4|150.2|142.2|150.6|142.6|147.7|139.7|0
1636122000000|2021-11-05 14:20:00|150.5|142.5|150.6|142.6|152|144|149.2|141.2|0
1636122300000|2021-11-05 14:25:00|150.7|142.7|152.3|144.3|154.1|146.1|149.8|141.8|0
1636122600000|2021-11-05 14:30:00|152.4|144.4|151.4|143.4|152.6|144.6|150.3|142.3|0
1636122900000|2021-11-05 14:35:00|151.5|143.5|149.4|141.4|152.6|144.6|149.1|141.1|0
1636123200000|2021-11-05 14:40:00|149.5|141.5|150.9|142.9|151.4|143.4|148.4|140.4|0
1636123500000|2021-11-05 14:45:00|150.8|142.8|151.8|143.8|152.3|144.3|149.1|141.1|0
1636123800000|2021-11-05 14:50:00|152|144|150|142|152|144|149.1|141.1|0
1636124100000|2021-11-05 14:55:00|149.9|141.9|150.8|142.8|152|144|149.4|141.4|0
1636124400000|2021-11-05 15:00:00|150.6|142.6|153.7|145.7|153.7|145.7|149.8|141.8|0
1636124700000|2021-11-05 15:05:00|153.3|145.3|149.7|141.7|153.3|145.3|149.7|141.7|0
1636125000000|2021-11-05 15:10:00|149.9|141.9|149.9|141.9|150.5|142.5|148.8|140.8|0
1636125300000|2021-11-05 15:15:00|150.3|142.3|150.2|142.2|151|143|149.2|141.2|0
1636125600000|2021-11-05 15:20:00|150.3|142.3|151.2|143.2|152|144|149.6|141.6|0
1636125900000|2021-11-05 15:25:00|151.4|143.4|154.4|146.4|155.2|147.2|151.2|143.2|0
1636126200000|2021-11-05 15:30:00|154.5|146.5|151.4|143.4|154.5|146.5|151|143|0
1636126500000|2021-11-05 15:35:00|151.1|143.1|149.8|141.8|152.1|144.1|148.9|140.9|0
1636126800000|2021-11-05 15:40:00|149.7|141.7|149.6|141.6|151|143|149.3|141.3|0
1636127100000|2021-11-05 15:45:00|149.5|141.5|147.3|139.3|151.1|143.1|146.5|138.5|0
1636127400000|2021-11-05 15:50:00|147.4|139.4|149.4|141.4|150.3|142.3|147.3|139.3|0
1636127700000|2021-11-05 15:55:00|149.2|141.2|150.3|142.3|151.3|143.3|148.7|140.7|0
1636128000000|2021-11-05 16:00:00|150.7|142.7|149.1|141.1|151.1|143.1|148.6|140.6|0
1636128300000|2021-11-05 16:05:00|148.9|140.9|150.3|142.3|151|143|148.8|140.8|0
1636128600000|2021-11-05 16:10:00|150.1|142.1|150.1|142.1|151.6|143.6|148.2|140.2|0
1636128900000|2021-11-05 16:15:00|150|142|152.1|144.1|153.2|145.2|150|142|0
1636129200000|2021-11-05 16:20:00|152|144|152.3|144.3|152.9|144.9|151|143|0
1636129500000|2021-11-05 16:25:00|152.2|144.2|152.3|144.3|153.5|145.5|151.4|143.4|0
1636129800000|2021-11-05 16:30:00|152.2|144.2|152.6|144.6|154.1|146.1|151.4|143.4|0
1636130100000|2021-11-05 16:35:00|152.8|144.8|158.1|150.1|160.8|152.8|152.8|144.8|0
1636130400000|2021-11-05 16:40:00|158|150|161.3|153.3|161.3|153.3|157.5|149.5|0
1636130700000|2021-11-05 16:45:00|161.5|153.5|161.1|153.1|163.3|155.3|160.1|152.1|0
1636131000000|2021-11-05 16:50:00|161|153|159.7|151.7|162.8|154.8|158.6|150.6|0
1636131300000|2021-11-05 16:55:00|159.8|151.8|161.7|153.7|164.6|156.6|159.2|151.2|0
1636131600000|2021-11-05 17:00:00|161.6|153.6|161.2|153.2|165.1|157.1|160.5|152.5|0
1636131900000|2021-11-05 17:05:00|161.5|153.5|168.5|160.5|168.5|160.5|158.6|150.6|0
1636132200000|2021-11-05 17:10:00|168.4|160.4|170.7|162.7|172.5|164.5|167.2|159.2|0
1636132500000|2021-11-05 17:15:00|170.9|162.9|169.7|161.7|172.8|164.8|169.3|161.3|0
1636132800000|2021-11-05 17:20:00|169.5|161.5|172.5|164.5|175.1|167.1|169.2|161.2|0
1636133100000|2021-11-05 17:25:00|172.6|164.6|183|175|183|175|172.6|164.6|0
1636133400000|2021-11-05 17:30:00|182.5|174.5|173.5|165.5|183.2|175.2|172.9|164.9|0
1636133700000|2021-11-05 17:35:00|173.6|165.6|175.2|167.2|177.6|169.6|173.3|165.3|0
1636134000000|2021-11-05 17:40:00|175|167|169.3|161.3|176|168|169.2|161.2|0
1636134300000|2021-11-05 17:45:00|169.4|161.4|169.1|161.1|173.3|165.3|168.8|160.8|0
1636134600000|2021-11-05 17:50:00|169.5|161.5|165.4|157.4|169.5|161.5|165.3|157.3|0
1636134900000|2021-11-05 17:55:00|165.7|157.7|163.4|155.4|167.6|159.6|163.3|155.3|0
1636135200000|2021-11-05 18:00:00|163.7|155.7|162.9|154.9|165.5|157.5|162.4|154.4|0
1636135500000|2021-11-05 18:05:00|162.8|154.8|162.3|154.3|163.1|155.1|159.9|151.9|0
1636135800000|2021-11-05 18:10:00|162.5|154.5|166.4|158.4|166.5|158.5|161.1|153.1|0
1636136100000|2021-11-05 18:15:00|166.5|158.5|165.6|157.6|166.9|158.9|165|157|0
1636136400000|2021-11-05 18:20:00|165.8|157.8|171.1|163.1|171.2|163.2|165.2|157.2|0
1636136700000|2021-11-05 18:25:00|170.9|162.9|166.1|158.1|171.9|163.9|166.1|158.1|0
1636137000000|2021-11-05 18:30:00|166.3|158.3|167.4|159.4|168.4|160.4|166.2|158.2|0
1636137300000|2021-11-05 18:35:00|167.1|159.1|166.1|158.1|169.6|161.6|165.3|157.3|0
1636137600000|2021-11-05 18:40:00|166|158|166.4|158.4|168|160|165.5|157.5|0
1636137900000|2021-11-05 18:45:00|166.2|158.2|164.9|156.9|166.6|158.6|163.3|155.3|0
1636138200000|2021-11-05 18:50:00|165.3|157.3|164.5|156.5|167.2|159.2|164.4|156.4|0
1636138500000|2021-11-05 18:55:00|164.4|156.4|165|157|166.2|158.2|163.8|155.8|0
1636138800000|2021-11-05 19:00:00|164.7|156.7|172.1|164.1|173.3|165.3|164.7|156.7|0
1636139100000|2021-11-05 19:05:00|171.9|163.9|169.5|161.5|173.5|165.5|169.1|161.1|0
1636139400000|2021-11-05 19:10:00|169.4|161.4|168.3|160.3|170.9|162.9|168.3|160.3|0
1636139700000|2021-11-05 19:15:00|168.5|160.5|167.9|159.9|170.2|162.2|167.1|159.1|0
1636140000000|2021-11-05 19:20:00|168.1|160.1|170.2|162.2|172|164|167.4|159.4|0
1636140300000|2021-11-05 19:25:00|170.3|162.3|170.3|162.3|172.4|164.4|169.1|161.1|0
1636140600000|2021-11-05 19:30:00|170.4|162.4|165.7|157.7|170.5|162.5|165.6|157.6|0
1636140900000|2021-11-05 19:35:00|165.6|157.6|169.7|161.7|170.8|162.8|163|155|0
1636141200000|2021-11-05 19:40:00|169.4|161.4|173.5|165.5|174.4|166.4|169.4|161.4|0
1636141500000|2021-11-05 19:45:00|173.6|165.6|172|164|174|166|168.3|160.3|0
1636141800000|2021-11-05 19:50:00|171.5|163.5|173.1|165.1|173.7|165.7|169.2|161.2|0
1636142100000|2021-11-05 19:55:00|173.5|165.5|170.8|162.8|173.5|165.5|169|161|0
1636142400000|2021-11-05 20:00:00|171.2|163.2|171.3|163.3|173.6|165.6|170.6|162.6|0
1636142700000|2021-11-05 20:05:00|171|163|171.6|163.6|172.4|164.4|171|163|0
1636143000000|2021-11-05 20:10:00|171.8|163.8|172.6|164.6|172.8|164.8|171.5|163.5|0
1636143300000|2021-11-05 20:15:00|172.9|164.9|172.9|164.9|172.9|164.9|172.9|164.9|0
1636382100000|2021-11-08 14:35:00|163.9|155.9|171.8|163.8|171.8|163.8|159.1|151.1|0
1636382400000|2021-11-08 14:40:00|170.7|162.7|172.8|164.8|174.5|166.5|167.5|159.5|0
1636382700000|2021-11-08 14:45:00|173|165|172.9|164.9|175.2|167.2|169.6|161.6|0
1636383000000|2021-11-08 14:50:00|172.6|164.6|176.3|168.3|179.9|171.9|170.5|162.5|0
1636383300000|2021-11-08 14:55:00|176.5|168.5|174.6|166.6|179.6|171.6|173.3|165.3|0
1636383600000|2021-11-08 15:00:00|174|166|177.2|169.2|179|171|174|166|0
1636383900000|2021-11-08 15:05:00|177.6|169.6|175.3|167.3|177.6|169.6|169.8|161.8|0
1636384200000|2021-11-08 15:10:00|174.9|166.9|173.2|165.2|175.4|167.4|171.5|163.5|0
1636384500000|2021-11-08 15:15:00|173.5|165.5|168.8|160.8|174.4|166.4|168.8|160.8|0
1636384800000|2021-11-08 15:20:00|168.5|160.5|166.9|158.9|168.6|160.6|165.1|157.1|0
1636385100000|2021-11-08 15:25:00|167.2|159.2|169.7|161.7|171.3|163.3|166.3|158.3|0
1636385400000|2021-11-08 15:30:00|169.9|161.9|169.3|161.3|170.5|162.5|165.6|157.6|0
1636385700000|2021-11-08 15:35:00|169.5|161.5|173.7|165.7|173.7|165.7|167.6|159.6|0
1636386000000|2021-11-08 15:40:00|174|166|175.4|167.4|178.4|170.4|172.3|164.3|0
1636386300000|2021-11-08 15:45:00|175.5|167.5|169.4|161.4|175.5|167.5|169|161|0
1636386600000|2021-11-08 15:50:00|169.5|161.5|169.4|161.4|171.4|163.4|169.2|161.2|0
1636386900000|2021-11-08 15:55:00|169.5|161.5|170.6|162.6|171.7|163.7|168.1|160.1|0
1636387200000|2021-11-08 16:00:00|170.4|162.4|169.7|161.7|173|165|168.6|160.6|0
1636387500000|2021-11-08 16:05:00|170.1|162.1|169|161|172.8|164.8|168.3|160.3|0
1636387800000|2021-11-08 16:10:00|169.2|161.2|174|166|174.6|166.6|168.7|160.7|0
1636388100000|2021-11-08 16:15:00|174.1|166.1|170.4|162.4|175.2|167.2|170|162|0
1636388400000|2021-11-08 16:20:00|170.1|162.1|166.8|158.8|170.1|162.1|164.9|156.9|0
1636388700000|2021-11-08 16:25:00|166.9|158.9|165.2|157.2|166.9|158.9|163.7|155.7|0
1636389000000|2021-11-08 16:30:00|164.8|156.8|165.6|157.6|167|159|164.4|156.4|0
1636389300000|2021-11-08 16:35:00|165.8|157.8|165.9|157.9|166.7|158.7|163.8|155.8|0
1636389600000|2021-11-08 16:40:00|165.8|157.8|167.4|159.4|168.4|160.4|165.5|157.5|0
1636389900000|2021-11-08 16:45:00|167.5|159.5|170|162|170.1|162.1|167|159|0
1636390200000|2021-11-08 16:50:00|170.2|162.2|170.5|162.5|172.6|164.6|169.4|161.4|0
1636390500000|2021-11-08 16:55:00|170.4|162.4|171|163|172.5|164.5|170.4|162.4|0
1636390800000|2021-11-08 17:00:00|171.2|163.2|174.4|166.4|174.4|166.4|169.5|161.5|0
1636391100000|2021-11-08 17:05:00|174.1|166.1|172.7|164.7|175.2|167.2|172|164|0
1636391400000|2021-11-08 17:10:00|172.4|164.4|173.9|165.9|174.3|166.3|171.3|163.3|0
1636391700000|2021-11-08 17:15:00|173.8|165.8|169.1|161.1|174.8|166.8|168.8|160.8|0
1636392000000|2021-11-08 17:20:00|169|161|170.7|162.7|170.8|162.8|168.2|160.2|0
1636392300000|2021-11-08 17:25:00|170.5|162.5|170.9|162.9|171.8|163.8|169.6|161.6|0
1636392600000|2021-11-08 17:30:00|170.8|162.8|168.4|160.4|172|164|168.1|160.1|0
1636392900000|2021-11-08 17:35:00|168.5|160.5|171.8|163.8|172.2|164.2|168.3|160.3|0
1636393200000|2021-11-08 17:40:00|172|164|168|160|172|164|167.3|159.3|0
1636393500000|2021-11-08 17:45:00|168.1|160.1|168.6|160.6|168.6|160.6|166.9|158.9|0
1636393800000|2021-11-08 17:50:00|169.1|161.1|168.6|160.6|170.6|162.6|168|160|0
1636394100000|2021-11-08 17:55:00|168.4|160.4|167|159|170.6|162.6|166.6|158.6|0
1636394400000|2021-11-08 18:00:00|166.6|158.6|167.2|159.2|168|160|165.8|157.8|0
1636394700000|2021-11-08 18:05:00|166.9|158.9|166.9|158.9|167.1|159.1|165.9|157.9|0
1636395000000|2021-11-08 18:10:00|166.8|158.8|164.1|156.1|167.6|159.6|162.8|154.8|0
1636395300000|2021-11-08 18:15:00|164.2|156.2|163.6|155.6|165.9|157.9|163.4|155.4|0
1636395600000|2021-11-08 18:20:00|163.3|155.3|163.6|155.6|164.1|156.1|162.4|154.4|0
1636395900000|2021-11-08 18:25:00|163.7|155.7|163.4|155.4|164.6|156.6|162.4|154.4|0
1636396200000|2021-11-08 18:30:00|163.5|155.5|165.1|157.1|165.2|157.2|162.4|154.4|0
1636396500000|2021-11-08 18:35:00|165.2|157.2|164.5|156.5|166.4|158.4|163.9|155.9|0
1636396800000|2021-11-08 18:40:00|164.6|156.6|164.3|156.3|165.8|157.8|164.3|156.3|0
1636397100000|2021-11-08 18:45:00|164.2|156.2|163.4|155.4|165.4|157.4|162.2|154.2|0
1636397400000|2021-11-08 18:50:00|163.3|155.3|162.3|154.3|163.5|155.5|161.8|153.8|0
1636397700000|2021-11-08 18:55:00|162.2|154.2|163.4|155.4|163.6|155.6|161.9|153.9|0
1636398000000|2021-11-08 19:00:00|163.5|155.5|162.3|154.3|163.7|155.7|161.8|153.8|0
1636398300000|2021-11-08 19:05:00|162.7|154.7|162.5|154.5|163.7|155.7|161.6|153.6|0
1636398600000|2021-11-08 19:10:00|162.7|154.7|162.6|154.6|164.1|156.1|162.5|154.5|0
1636398900000|2021-11-08 19:15:00|162.3|154.3|159.7|151.7|162.9|154.9|158.3|150.3|0
1636399200000|2021-11-08 19:20:00|159.6|151.6|163.8|155.8|164.1|156.1|159.6|151.6|0
1636399500000|2021-11-08 19:25:00|163.7|155.7|167.1|159.1|167.1|159.1|163.7|155.7|0
1636399800000|2021-11-08 19:30:00|167.2|159.2|165.2|157.2|167.2|159.2|163.8|155.8|0
1636400100000|2021-11-08 19:35:00|165.1|157.1|164.3|156.3|165.6|157.6|164|156|0
1636400400000|2021-11-08 19:40:00|164.2|156.2|162.6|154.6|164.4|156.4|162.3|154.3|0
1636400700000|2021-11-08 19:45:00|162.9|154.9|162|154|162.9|154.9|161.8|153.8|0
1636401000000|2021-11-08 19:50:00|161.9|153.9|162.2|154.2|165.6|157.6|160.6|152.6|0
1636401300000|2021-11-08 19:55:00|162.1|154.1|160.2|152.2|162.2|154.2|159.6|151.6|0
1636401600000|2021-11-08 20:00:00|160.4|152.4|160.6|152.6|161.9|153.9|160.4|152.4|0
1636401900000|2021-11-08 20:05:00|160.9|152.9|161.3|153.3|163.3|155.3|160.3|152.3|0
1636402200000|2021-11-08 20:10:00|161.6|153.6|161.4|153.4|163.3|155.3|161|153|0
1636402500000|2021-11-08 20:15:00|161.5|153.5|161.5|153.5|162.5|154.5|160.7|152.7|0
1636402800000|2021-11-08 20:20:00|161.3|153.3|162|154|162.3|154.3|160.1|152.1|0
1636403100000|2021-11-08 20:25:00|161.8|153.8|163.4|155.4|164.7|156.7|161.5|153.5|0
1636403400000|2021-11-08 20:30:00|163.2|155.2|164.1|156.1|164.3|156.3|162.4|154.4|0
1636403700000|2021-11-08 20:35:00|164.5|156.5|164.6|156.6|165.1|157.1|162.8|154.8|0
1636404000000|2021-11-08 20:40:00|164.5|156.5|169.9|161.9|170|162|164.5|156.5|0
1636404300000|2021-11-08 20:45:00|169.8|161.8|173.2|165.2|173.9|165.9|169.3|161.3|0
1636404600000|2021-11-08 20:50:00|171.7|163.7|167.5|159.5|171.7|163.7|166.7|158.7|0
1636404900000|2021-11-08 20:55:00|167.1|159.1|172.6|164.6|173|165|166.5|158.5|0
1636405200000|2021-11-08 21:00:00|174.1|166.1|175.1|167.1|177.9|169.9|172.4|164.4|0
1636405500000|2021-11-08 21:05:00|174.9|166.9|173.3|165.3|175|167|172.5|164.5|0
1636405800000|2021-11-08 21:10:00|173.2|165.2|171.6|163.6|174.1|166.1|171.4|163.4|0
1636468500000|2021-11-09 14:35:00|167.1|159.1|164.7|156.7|167.3|159.3|163|155|0
1636468800000|2021-11-09 14:40:00|164.5|156.5|165.6|157.6|167|159|162.4|154.4|0
1636469100000|2021-11-09 14:45:00|166.5|158.5|174.1|166.1|176|168|164.2|156.2|0
1636469400000|2021-11-09 14:50:00|174|166|178.9|170.9|182.1|174.1|172.4|164.4|0
1636469700000|2021-11-09 14:55:00|179.6|171.6|199.5|191.5|205.1|197.1|176.8|168.8|0
1636470000000|2021-11-09 15:00:00|198|190|202.5|194.5|205.1|197.1|183.6|175.6|0
1636470300000|2021-11-09 15:05:00|203.7|195.7|202.2|194.2|204.6|196.6|196.7|188.7|0
1636470600000|2021-11-09 15:10:00|202.9|194.9|192.9|184.9|206.2|198.2|192.7|184.7|0
1636470900000|2021-11-09 15:15:00|193.2|185.2|189.9|181.9|195.3|187.3|186.5|178.5|0
1636471200000|2021-11-09 15:20:00|189.2|181.2|194.4|186.4|198|190|187.4|179.4|0
1636471500000|2021-11-09 15:25:00|194.6|186.6|191.8|183.8|195.4|187.4|188.8|180.8|0
1636471800000|2021-11-09 15:30:00|192.3|184.3|183.3|175.3|192.3|184.3|183.2|175.2|0
1636472100000|2021-11-09 15:35:00|183.4|175.4|179.7|171.7|188.9|180.9|179.7|171.7|0
1636472400000|2021-11-09 15:40:00|179.8|171.8|176.9|168.9|179.8|171.8|174.5|166.5|0
1636472700000|2021-11-09 15:45:00|176.7|168.7|179.5|171.5|179.9|171.9|176.2|168.2|0
1636473000000|2021-11-09 15:50:00|179.3|171.3|181.3|173.3|183.2|175.2|178.4|170.4|0
1636473300000|2021-11-09 15:55:00|181.2|173.2|184.7|176.7|186.5|178.5|179.8|171.8|0
1636473600000|2021-11-09 16:00:00|184.4|176.4|179.9|171.9|184.4|176.4|179.8|171.8|0
1636473900000|2021-11-09 16:05:00|180|172|182.9|174.9|183.5|175.5|179|171|0
1636474200000|2021-11-09 16:10:00|183|175|189|181|194.1|186.1|183|175|0
1636474500000|2021-11-09 16:15:00|189.2|181.2|186.5|178.5|190.7|182.7|185.1|177.1|0
1636474800000|2021-11-09 16:20:00|186.6|178.6|187.6|179.6|188.5|180.5|182.8|174.8|0
1636475100000|2021-11-09 16:25:00|187.9|179.9|189.5|181.5|191.5|183.5|186.5|178.5|0
1636475400000|2021-11-09 16:30:00|189.6|181.6|188|180|189.6|181.6|184.6|176.6|0
1636475700000|2021-11-09 16:35:00|187.9|179.9|190.6|182.6|191.3|183.3|185.4|177.4|0
1636476000000|2021-11-09 16:40:00|190.7|182.7|179.9|171.9|191.4|183.4|179.9|171.9|0
1636476300000|2021-11-09 16:45:00|180|172|182.9|174.9|184.5|176.5|180|172|0
1636476600000|2021-11-09 16:50:00|183|175|188.7|180.7|189.7|181.7|182.2|174.2|0
1636476900000|2021-11-09 16:55:00|188.4|180.4|189.8|181.8|190.8|182.8|187.8|179.8|0
1636477200000|2021-11-09 17:00:00|189.5|181.5|199.2|191.2|200.1|192.1|189.5|181.5|0
1636477500000|2021-11-09 17:05:00|199.1|191.1|196.8|188.8|202.4|194.4|194.4|186.4|0
1636477800000|2021-11-09 17:10:00|196.3|188.3|192.1|184.1|197.2|189.2|191|183|0
1636478100000|2021-11-09 17:15:00|191.8|183.8|194.2|186.2|194.2|186.2|189.4|181.4|0
1636478400000|2021-11-09 17:20:00|193.5|185.5|192|184|195.4|187.4|190.6|182.6|0
1636478700000|2021-11-09 17:25:00|191.3|183.3|195.6|187.6|198.5|190.5|189|181|0
1636479000000|2021-11-09 17:30:00|195.7|187.7|194.4|186.4|199.3|191.3|193.2|185.2|0
1636479300000|2021-11-09 17:35:00|194.5|186.5|196.1|188.1|198.8|190.8|193.3|185.3|0
1636479600000|2021-11-09 17:40:00|196.2|188.2|194.9|186.9|199.6|191.6|193.9|185.9|0
1636479900000|2021-11-09 17:45:00|194.7|186.7|192|184|195.9|187.9|191.4|183.4|0
1636480200000|2021-11-09 17:50:00|191.9|183.9|192.5|184.5|192.6|184.6|187.3|179.3|0
1636480500000|2021-11-09 17:55:00|192.3|184.3|197.1|189.1|197.1|189.1|191.8|183.8|0
1636480800000|2021-11-09 18:00:00|196.5|188.5|194.4|186.4|197.9|189.9|193.1|185.1|0
1636481100000|2021-11-09 18:05:00|194.3|186.3|192.3|184.3|197.3|189.3|191|183|0
1636481400000|2021-11-09 18:10:00|192.4|184.4|196|188|196.1|188.1|192.4|184.4|0
1636481700000|2021-11-09 18:15:00|195.6|187.6|191.5|183.5|196.4|188.4|190.7|182.7|0
1636482000000|2021-11-09 18:20:00|191.3|183.3|193|185|194.7|186.7|191.3|183.3|0
1636482300000|2021-11-09 18:25:00|193.1|185.1|200.3|192.3|203|195|193|185|0
1636482600000|2021-11-09 18:30:00|200.5|192.5|197.5|189.5|200.7|192.7|196.3|188.3|0
1636482900000|2021-11-09 18:35:00|197.7|189.7|202.6|194.6|203|195|197.3|189.3|0
1636483200000|2021-11-09 18:40:00|202.2|194.2|203.2|195.2|204.1|196.1|200.5|192.5|0
1636483500000|2021-11-09 18:45:00|203.1|195.1|206.9|198.9|208.9|200.9|200.2|192.2|0
1636483800000|2021-11-09 18:50:00|206.8|198.8|207.9|199.9|208.8|200.8|204.7|196.7|0
1636484100000|2021-11-09 18:55:00|208.1|200.1|209.1|201.1|209.3|201.3|205.5|197.5|0
1636484400000|2021-11-09 19:00:00|209.3|201.3|206|198|211.6|203.6|205.4|197.4|0
1636484700000|2021-11-09 19:05:00|206.2|198.2|203.5|195.5|206.5|198.5|201.6|193.6|0
1636485000000|2021-11-09 19:10:00|202.9|194.9|202|194|205.1|197.1|202|194|0
1636485300000|2021-11-09 19:15:00|202.1|194.1|198.8|190.8|202.3|194.3|198.1|190.1|0
1636485600000|2021-11-09 19:20:00|198.3|190.3|196.5|188.5|199.5|191.5|193.2|185.2|0
1636485900000|2021-11-09 19:25:00|197.1|189.1|197.7|189.7|199.5|191.5|195.4|187.4|0
1636486200000|2021-11-09 19:30:00|197.6|189.6|199.2|191.2|200|192|196.7|188.7|0
1636486500000|2021-11-09 19:35:00|199.3|191.3|196.5|188.5|200.6|192.6|195.9|187.9|0
1636486800000|2021-11-09 19:40:00|196.4|188.4|198.9|190.9|199.2|191.2|195.3|187.3|0
1636487100000|2021-11-09 19:45:00|199.4|191.4|199.3|191.3|199.8|191.8|197.3|189.3|0
1636487400000|2021-11-09 19:50:00|199|191|198.3|190.3|203.5|195.5|198.2|190.2|0
1636487700000|2021-11-09 19:55:00|198.5|190.5|196.7|188.7|200.4|192.4|196.7|188.7|0
1636488000000|2021-11-09 20:00:00|196.8|188.8|199.6|191.6|200.8|192.8|196.8|188.8|0
1636488300000|2021-11-09 20:05:00|199.9|191.9|199.3|191.3|203|195|199|191|0
1636488600000|2021-11-09 20:10:00|198.9|190.9|203.6|195.6|203.6|195.6|198.6|190.6|0
1636488900000|2021-11-09 20:15:00|203.4|195.4|204.7|196.7|205.2|197.2|200.8|192.8|0
1636489200000|2021-11-09 20:20:00|204.6|196.6|199|191|204.6|196.6|198.7|190.7|0
1636489500000|2021-11-09 20:25:00|198.9|190.9|202.8|194.8|202.8|194.8|198.6|190.6|0
1636489800000|2021-11-09 20:30:00|201.9|193.9|197.8|189.8|202.8|194.8|196.2|188.2|0
1636490100000|2021-11-09 20:35:00|197.7|189.7|198.3|190.3|200|192|197.5|189.5|0
1636490400000|2021-11-09 20:40:00|198.1|190.1|194|186|198.3|190.3|192.3|184.3|0
1636490700000|2021-11-09 20:45:00|193.9|185.9|197.7|189.7|198.3|190.3|193.6|185.6|0
1636491000000|2021-11-09 20:50:00|197.9|189.9|197|189|199.4|191.4|195.9|187.9|0
1636491300000|2021-11-09 20:55:00|196.7|188.7|193.9|185.9|197|189|191.2|183.2|0
1636491600000|2021-11-09 21:00:00|193.8|185.8|196.2|188.2|197.4|189.4|193.1|185.1|0
1636491900000|2021-11-09 21:05:00|196.1|188.1|195.8|187.8|197.4|189.4|194.8|186.8|0
1636492200000|2021-11-09 21:10:00|196.1|188.1|196.9|188.9|197.8|189.8|195.8|187.8|0
1636554900000|2021-11-10 14:35:00|233.6|225.6|220.3|212.3|233.6|225.6|218.4|210.4|0
1636555200000|2021-11-10 14:40:00|220.1|212.1|216.5|208.5|221.9|213.9|212.6|204.6|0
1636555500000|2021-11-10 14:45:00|216.9|208.9|208.4|200.4|216.9|208.9|205.4|197.4|0
1636555800000|2021-11-10 14:50:00|208.7|200.7|204.5|196.5|215|207|204.3|196.3|0
1636556100000|2021-11-10 14:55:00|204.4|196.4|199.6|191.6|209|201|197.9|189.9|0
1636556400000|2021-11-10 15:00:00|198.9|190.9|195.9|187.9|202.2|194.2|195.9|187.9|0
1636556700000|2021-11-10 15:05:00|195|187|193.5|185.5|196.9|188.9|191.1|183.1|0
1636557000000|2021-11-10 15:10:00|193.6|185.6|189.2|181.2|195.3|187.3|188.4|180.4|0
1636557300000|2021-11-10 15:15:00|189.3|181.3|189.9|181.9|191.6|183.6|185.6|177.6|0
1636557600000|2021-11-10 15:20:00|189.5|181.5|195.3|187.3|195.9|187.9|186.5|178.5|0
1636557900000|2021-11-10 15:25:00|195.7|187.7|194.5|186.5|196.5|188.5|191.2|183.2|0
1636558200000|2021-11-10 15:30:00|195|187|196.5|188.5|198|190|190.3|182.3|0
1636558500000|2021-11-10 15:35:00|196.8|188.8|195|187|199.3|191.3|194.3|186.3|0
1636558800000|2021-11-10 15:40:00|194.3|186.3|199.8|191.8|200|192|193.7|185.7|0
1636559100000|2021-11-10 15:45:00|199.9|191.9|197.4|189.4|199.9|191.9|195|187|0
1636559400000|2021-11-10 15:50:00|197.7|189.7|195.6|187.6|198.8|190.8|192.9|184.9|0
1636559700000|2021-11-10 15:55:00|195.5|187.5|199.1|191.1|199.5|191.5|195.2|187.2|0
1636560000000|2021-11-10 16:00:00|199.8|191.8|194.6|186.6|199.8|191.8|192|184|0
1636560300000|2021-11-10 16:05:00|194.1|186.1|194.3|186.3|197.6|189.6|192.1|184.1|0
1636560600000|2021-11-10 16:10:00|194.1|186.1|195.5|187.5|196.1|188.1|191.7|183.7|0
1636560900000|2021-11-10 16:15:00|195.4|187.4|193|185|196.4|188.4|191.5|183.5|0
1636561200000|2021-11-10 16:20:00|192.3|184.3|193.5|185.5|195.4|187.4|191.7|183.7|0
1636561500000|2021-11-10 16:25:00|193.6|185.6|201.1|193.1|201.9|193.9|192.3|184.3|0
1636561800000|2021-11-10 16:30:00|200.7|192.7|197.8|189.8|202.1|194.1|197.5|189.5|0
1636562100000|2021-11-10 16:35:00|198|190|200.7|192.7|200.7|192.7|196.4|188.4|0
1636562400000|2021-11-10 16:40:00|200.3|192.3|206.4|198.4|206.9|198.9|199.3|191.3|0
1636562700000|2021-11-10 16:45:00|206.6|198.6|198.9|190.9|206.7|198.7|198.4|190.4|0
1636563000000|2021-11-10 16:50:00|199|191|196.7|188.7|199.8|191.8|195.8|187.8|0
1636563300000|2021-11-10 16:55:00|196.9|188.9|195.8|187.8|197.5|189.5|194|186|0
1636563600000|2021-11-10 17:00:00|196.3|188.3|197.1|189.1|197.6|189.6|194.1|186.1|0
1636563900000|2021-11-10 17:05:00|195.4|187.4|195.1|187.1|197.5|189.5|194.1|186.1|0
1636564200000|2021-11-10 17:10:00|194.9|186.9|197|189|199.4|191.4|193.8|185.8|0
1636564500000|2021-11-10 17:15:00|196.9|188.9|199.2|191.2|200.1|192.1|196.9|188.9|0
1636564800000|2021-11-10 17:20:00|199|191|200.5|192.5|201.8|193.8|197.3|189.3|0
1636565100000|2021-11-10 17:25:00|200.2|192.2|202.7|194.7|202.8|194.8|199.4|191.4|0
1636565400000|2021-11-10 17:30:00|202.2|194.2|201|193|202.8|194.8|199.5|191.5|0
1636565700000|2021-11-10 17:35:00|200.7|192.7|201.7|193.7|202.2|194.2|199.5|191.5|0
1636566000000|2021-11-10 17:40:00|201.6|193.6|207.7|199.7|209.4|201.4|201.6|193.6|0
1636566300000|2021-11-10 17:45:00|207.5|199.5|206.8|198.8|210.4|202.4|204.3|196.3|0
1636566600000|2021-11-10 17:50:00|206.5|198.5|204.8|196.8|206.5|198.5|203.9|195.9|0
1636566900000|2021-11-10 17:55:00|204.4|196.4|201.2|193.2|204.4|196.4|200.9|192.9|0
1636567200000|2021-11-10 18:00:00|201.7|193.7|214.5|206.5|214.5|206.5|200.5|192.5|0
1636567500000|2021-11-10 18:05:00|215.5|207.5|217.6|209.6|223.8|215.8|215.5|207.5|0
1636567800000|2021-11-10 18:10:00|218.7|210.7|225.7|217.7|226|218|214.7|206.7|0
1636568100000|2021-11-10 18:15:00|225.4|217.4|224.1|216.1|229.6|221.6|222.4|214.4|0
1636568400000|2021-11-10 18:20:00|224.2|216.2|226.4|218.4|230.7|222.7|223.6|215.6|0
1636568700000|2021-11-10 18:25:00|226.7|218.7|222.7|214.7|227.7|219.7|218.9|210.9|0
1636569000000|2021-11-10 18:30:00|222.8|214.8|217.8|209.8|224|216|216.4|208.4|0
1636569300000|2021-11-10 18:35:00|217.2|209.2|225.6|217.6|225.6|217.6|217.2|209.2|0
1636569600000|2021-11-10 18:40:00|225.1|217.1|224.3|216.3|226.1|218.1|222.7|214.7|0
1636569900000|2021-11-10 18:45:00|223.9|215.9|229.9|221.9|231.3|223.3|222.5|214.5|0
1636570200000|2021-11-10 18:50:00|230.4|222.4|234.1|226.1|236.4|228.4|229.6|221.6|0
1636570500000|2021-11-10 18:55:00|234.8|226.8|232.2|224.2|236.7|228.7|229.1|221.1|0
1636570800000|2021-11-10 19:00:00|232.4|224.4|238.2|230.2|238.8|230.8|231.1|223.1|0
1636571100000|2021-11-10 19:05:00|237.5|229.5|230.6|222.6|239.4|231.4|229.6|221.6|0
1636571400000|2021-11-10 19:10:00|230.4|222.4|238.2|230.2|238.9|230.9|230.4|222.4|0
1636571700000|2021-11-10 19:15:00|238.8|230.8|241.3|233.3|241.5|233.5|234.7|226.7|0
1636572000000|2021-11-10 19:20:00|242.1|234.1|257.5|249.5|257.5|249.5|232|224|0
1636572300000|2021-11-10 19:25:00|256.1|248.1|265.4|257.4|265.4|257.4|254.8|246.8|0
1636572600000|2021-11-10 19:30:00|263.9|255.9|261.3|253.3|263.9|255.9|258.1|250.1|0
1636572900000|2021-11-10 19:35:00|262|254|269.1|261.1|270.7|262.7|257.5|249.5|0
1636573200000|2021-11-10 19:40:00|270.1|262.1|276|268|277.6|269.6|265.9|257.9|0
1636573500000|2021-11-10 19:45:00|275.8|267.8|263.9|255.9|278.1|270.1|261.6|253.6|0
1636573800000|2021-11-10 19:50:00|264.1|256.1|260.4|252.4|267.7|259.7|255.2|247.2|0
1636574100000|2021-11-10 19:55:00|260|252|265.9|257.9|266.7|258.7|259|251|0
1636574400000|2021-11-10 20:00:00|265.6|257.6|264.9|256.9|266.1|258.1|260.1|252.1|0
1636574700000|2021-11-10 20:05:00|264.4|256.4|256.1|248.1|268.4|260.4|253.9|245.9|0
1636575000000|2021-11-10 20:10:00|256.2|248.2|253.1|245.1|256.8|248.8|250.9|242.9|0
1636575300000|2021-11-10 20:15:00|253.2|245.2|245.4|237.4|253.9|245.9|244.8|236.8|0
1636575600000|2021-11-10 20:20:00|244.7|236.7|246.9|238.9|248.4|240.4|241.9|233.9|0
1636575900000|2021-11-10 20:25:00|247.1|239.1|243.8|235.8|247.1|239.1|241.2|233.2|0
1636576200000|2021-11-10 20:30:00|243.6|235.6|245.6|237.6|246.5|238.5|240.7|232.7|0
1636576500000|2021-11-10 20:35:00|245.8|237.8|251|243|254.1|246.1|244.5|236.5|0
1636576800000|2021-11-10 20:40:00|250.8|242.8|255.3|247.3|255.7|247.7|246.2|238.2|0
1636577100000|2021-11-10 20:45:00|255.6|247.6|250.7|242.7|255.6|247.6|247.5|239.5|0
1636577400000|2021-11-10 20:50:00|250.9|242.9|242.8|234.8|250.9|242.9|239.2|231.2|0
1636577700000|2021-11-10 20:55:00|242.5|234.5|246.1|238.1|247.1|239.1|238.7|230.7|0
1636578000000|2021-11-10 21:00:00|244.8|236.8|250.6|242.6|251.8|243.8|244.8|236.8|0
1636578300000|2021-11-10 21:05:00|251.3|243.3|249|241|251.3|243.3|248.1|240.1|0
1636578600000|2021-11-10 21:10:00|248.7|240.7|245.5|237.5|250.1|242.1|245.2|237.2|0
1636641300000|2021-11-11 14:35:00|210.2|202.2|221.3|213.3|222.5|214.5|205.8|197.8|0
1636641600000|2021-11-11 14:40:00|221.6|213.6|219.2|211.2|222.8|214.8|214.2|206.2|0
1636641900000|2021-11-11 14:45:00|220|212|214.8|206.8|221.2|213.2|213.9|205.9|0
1636642200000|2021-11-11 14:50:00|215.8|207.8|204.5|196.5|217.3|209.3|204.3|196.3|0
1636642500000|2021-11-11 14:55:00|204.3|196.3|208.1|200.1|210.7|202.7|204.2|196.2|0
1636642800000|2021-11-11 15:00:00|207.5|199.5|215.6|207.6|217.5|209.5|206.2|198.2|0
1636643100000|2021-11-11 15:05:00|216.2|208.2|217.3|209.3|219|211|211.9|203.9|0
1636643400000|2021-11-11 15:10:00|216.6|208.6|214.2|206.2|217.8|209.8|212.9|204.9|0
1636643700000|2021-11-11 15:15:00|213.8|205.8|218.9|210.9|226|218|213.5|205.5|0
1636644000000|2021-11-11 15:20:00|219.5|211.5|220.5|212.5|223.1|215.1|218.2|210.2|0
1636644300000|2021-11-11 15:25:00|220.6|212.6|223.7|215.7|224|216|219.2|211.2|0
1636644600000|2021-11-11 15:30:00|223.9|215.9|223.7|215.7|226.7|218.7|221.4|213.4|0
1636644900000|2021-11-11 15:35:00|224.3|216.3|220.3|212.3|224.6|216.6|219.6|211.6|0
1636645200000|2021-11-11 15:40:00|220.1|212.1|212.6|204.6|220.5|212.5|211.2|203.2|0
1636645500000|2021-11-11 15:45:00|213.1|205.1|214.1|206.1|217.5|209.5|211.8|203.8|0
1636645800000|2021-11-11 15:50:00|213.8|205.8|214.4|206.4|215.5|207.5|211.8|203.8|0
1636646100000|2021-11-11 15:55:00|214.2|206.2|215.8|207.8|216.6|208.6|213.1|205.1|0
1636646400000|2021-11-11 16:00:00|216.3|208.3|215.5|207.5|217.3|209.3|213.3|205.3|0
1636646700000|2021-11-11 16:05:00|215.9|207.9|219.3|211.3|219.7|211.7|215.5|207.5|0
1636647000000|2021-11-11 16:10:00|219.4|211.4|219.4|211.4|222.6|214.6|218.5|210.5|0
1636647300000|2021-11-11 16:15:00|219.5|211.5|217.8|209.8|220.3|212.3|216.6|208.6|0
1636647600000|2021-11-11 16:20:00|218.3|210.3|216.2|208.2|219|211|216.1|208.1|0
1636647900000|2021-11-11 16:25:00|216|208|216.8|208.8|217.7|209.7|214.9|206.9|0
1636648200000|2021-11-11 16:30:00|216.5|208.5|217|209|218.1|210.1|215.7|207.7|0
1636648500000|2021-11-11 16:35:00|216.8|208.8|210.3|202.3|217.1|209.1|210.1|202.1|0
1636648800000|2021-11-11 16:40:00|210.5|202.5|213.1|205.1|213.2|205.2|210.2|202.2|0
1636649100000|2021-11-11 16:45:00|212.9|204.9|213.1|205.1|215.2|207.2|212.3|204.3|0
1636649400000|2021-11-11 16:50:00|213|205|214.7|206.7|214.7|206.7|212.5|204.5|0
1636649700000|2021-11-11 16:55:00|214.5|206.5|215.9|207.9|216.3|208.3|213.4|205.4|0
1636650000000|2021-11-11 17:00:00|216.2|208.2|222.3|214.3|222.8|214.8|214.8|206.8|0
1636650300000|2021-11-11 17:05:00|222|214|224.2|216.2|225.3|217.3|219.8|211.8|0
1636650600000|2021-11-11 17:10:00|224.4|216.4|224.6|216.6|225.5|217.5|222.7|214.7|0
1636650900000|2021-11-11 17:15:00|224.8|216.8|228.2|220.2|231.2|223.2|223.6|215.6|0
1636651200000|2021-11-11 17:20:00|228|220|226.8|218.8|229.6|221.6|224.5|216.5|0
1636651500000|2021-11-11 17:25:00|226.7|218.7|226|218|228.9|220.9|225.7|217.7|0
1636651800000|2021-11-11 17:30:00|226.2|218.2|223.6|215.6|227.5|219.5|223.3|215.3|0
1636652100000|2021-11-11 17:35:00|223.4|215.4|219.7|211.7|223.4|215.4|218.7|210.7|0
1636652400000|2021-11-11 17:40:00|219.8|211.8|218.9|210.9|221.8|213.8|218.4|210.4|0
1636652700000|2021-11-11 17:45:00|219.1|211.1|220.3|212.3|221.3|213.3|218.6|210.6|0
1636653000000|2021-11-11 17:50:00|220.5|212.5|221.4|213.4|223.6|215.6|220.5|212.5|0
1636653300000|2021-11-11 17:55:00|221.3|213.3|222|214|222.4|214.4|219.5|211.5|0
1636653600000|2021-11-11 18:00:00|222.4|214.4|224.3|216.3|226.1|218.1|222.2|214.2|0
1636653900000|2021-11-11 18:05:00|224.2|216.2|227.2|219.2|227.7|219.7|223.3|215.3|0
1636654200000|2021-11-11 18:10:00|227.3|219.3|225.8|217.8|227.7|219.7|225|217|0
1636654500000|2021-11-11 18:15:00|225.7|217.7|225.7|217.7|226.5|218.5|224.5|216.5|0
1636654800000|2021-11-11 18:20:00|225.6|217.6|213.2|205.2|227|219|213.2|205.2|0
1636655100000|2021-11-11 18:25:00|218.4|210.4|215.9|207.9|221.7|213.7|215.6|207.6|0
1636655400000|2021-11-11 18:30:00|216|208|216.6|208.6|217.4|209.4|214.7|206.7|0
1636655700000|2021-11-11 18:35:00|216.7|208.7|215.9|207.9|216.7|208.7|214.9|206.9|0
1636656000000|2021-11-11 18:40:00|216|208|216.7|208.7|219.7|211.7|215.7|207.7|0
1636656300000|2021-11-11 18:45:00|216.3|208.3|213.5|205.5|216.4|208.4|212.8|204.8|0
1636656600000|2021-11-11 18:50:00|213.3|205.3|213.1|205.1|214.6|206.6|212.1|204.1|0
1636656900000|2021-11-11 18:55:00|213|205|209.8|201.8|214.4|206.4|209.8|201.8|0
1636657200000|2021-11-11 19:00:00|209.9|201.9|206.7|198.7|211.1|203.1|206.7|198.7|0
1636657500000|2021-11-11 19:05:00|206.9|198.9|205.1|197.1|209.2|201.2|205.1|197.1|0
1636657800000|2021-11-11 19:10:00|205.3|197.3|206.1|198.1|206.5|198.5|205.1|197.1|0
1636658100000|2021-11-11 19:15:00|206|198|207|199|207.9|199.9|205.7|197.7|0
1636658400000|2021-11-11 19:20:00|206.9|198.9|209.1|201.1|209.2|201.2|206.9|198.9|0
1636658700000|2021-11-11 19:25:00|209|201|208.6|200.6|209.2|201.2|208|200|0
1636659000000|2021-11-11 19:30:00|208.4|200.4|206.3|198.3|208.4|200.4|204.9|196.9|0
1636659300000|2021-11-11 19:35:00|206.2|198.2|204.4|196.4|206.3|198.3|203.2|195.2|0
1636659600000|2021-11-11 19:40:00|204.5|196.5|205.8|197.8|206.6|198.6|202.6|194.6|0
1636659900000|2021-11-11 19:45:00|205.7|197.7|208.5|200.5|208.7|200.7|205.7|197.7|0
1636660200000|2021-11-11 19:50:00|208.4|200.4|213.8|205.8|214.3|206.3|208.3|200.3|0
1636660500000|2021-11-11 19:55:00|213.2|205.2|213.8|205.8|215|207|212.1|204.1|0
1636660800000|2021-11-11 20:00:00|213.6|205.6|215.5|207.5|217.6|209.6|211.9|203.9|0
1636661100000|2021-11-11 20:05:00|216.1|208.1|217|209|217.5|209.5|214.5|206.5|0
1636661400000|2021-11-11 20:10:00|216.6|208.6|221.2|213.2|222.9|214.9|216.6|208.6|0
1636661700000|2021-11-11 20:15:00|221.1|213.1|216.9|208.9|221.5|213.5|216.6|208.6|0
1636662000000|2021-11-11 20:20:00|217.1|209.1|217.9|209.9|220|212|217.1|209.1|0
1636662300000|2021-11-11 20:25:00|217.6|209.6|217|209|219.4|211.4|215.3|207.3|0
1636662600000|2021-11-11 20:30:00|216.6|208.6|217.7|209.7|219.8|211.8|215.5|207.5|0
1636662900000|2021-11-11 20:35:00|216.6|208.6|217.3|209.3|219.1|211.1|216.1|208.1|0
1636663200000|2021-11-11 20:40:00|217.4|209.4|216.2|208.2|217.7|209.7|215.3|207.3|0
1636663500000|2021-11-11 20:45:00|216.5|208.5|218.4|210.4|218.4|210.4|211.9|203.9|0
1636663800000|2021-11-11 20:50:00|216.2|208.2|219.3|211.3|219.9|211.9|214.8|206.8|0
1636664100000|2021-11-11 20:55:00|218.3|210.3|218.5|210.5|220|212|217.2|209.2|0
1636664400000|2021-11-11 21:00:00|217.8|209.8|214.9|206.9|219.6|211.6|214.8|206.8|0
1636664700000|2021-11-11 21:05:00|215|207|216.6|208.6|216.8|208.8|214.7|206.7|0
1636665000000|2021-11-11 21:10:00|216|208|214.8|206.8|216.8|208.8|214.1|206.1|0
1636727700000|2021-11-12 14:35:00|205.3|197.3|217|209|217.6|209.6|204.8|196.8|0
1636728000000|2021-11-12 14:40:00|216.8|208.8|212|204|217.5|209.5|212|204|0
1636728300000|2021-11-12 14:45:00|211.5|203.5|216.6|208.6|218.2|210.2|209.4|201.4|0
1636728600000|2021-11-12 14:50:00|215.7|207.7|210.4|202.4|216.5|208.5|209.8|201.8|0
1636728900000|2021-11-12 14:55:00|210.2|202.2|210|202|210.8|202.8|206.1|198.1|0
1636729200000|2021-11-12 15:00:00|212.7|204.7|204.6|196.6|212.7|204.7|203.3|195.3|0
1636729500000|2021-11-12 15:05:00|204.5|196.5|203.5|195.5|208.2|200.2|202.2|194.2|0
1636729800000|2021-11-12 15:10:00|203.8|195.8|205.6|197.6|206.2|198.2|202.6|194.6|0
1636730100000|2021-11-12 15:15:00|205.2|197.2|198.9|190.9|206.8|198.8|198.9|190.9|0
1636730400000|2021-11-12 15:20:00|198.4|190.4|199.1|191.1|202.5|194.5|197.5|189.5|0
1636730700000|2021-11-12 15:25:00|199|191|200.6|192.6|202.7|194.7|198.7|190.7|0
1636731000000|2021-11-12 15:30:00|200.7|192.7|205.5|197.5|205.6|197.6|199.4|191.4|0
1636731300000|2021-11-12 15:35:00|205.1|197.1|201.1|193.1|205.4|197.4|198.2|190.2|0
1636731600000|2021-11-12 15:40:00|200.9|192.9|198.3|190.3|201.1|193.1|198|190|0
1636731900000|2021-11-12 15:45:00|198.6|190.6|188.6|180.6|199.2|191.2|188.1|180.1|0
1636732200000|2021-11-12 15:50:00|188.5|180.5|186.7|178.7|189.6|181.6|185.4|177.4|0
1636732500000|2021-11-12 15:55:00|186.8|178.8|183|175|187.7|179.7|181.8|173.8|0
1636732800000|2021-11-12 16:00:00|182.9|174.9|184.7|176.7|188.2|180.2|176.1|168.1|0
1636733100000|2021-11-12 16:05:00|184.3|176.3|179.9|171.9|185.8|177.8|179.9|171.9|0
1636733400000|2021-11-12 16:10:00|180|172|179.5|171.5|182.8|174.8|178.7|170.7|0
1636733700000|2021-11-12 16:15:00|179.6|171.6|170|162|179.6|171.6|169.8|161.8|0
1636734000000|2021-11-12 16:20:00|169.9|161.9|169.3|161.3|171.9|163.9|168.7|160.7|0
1636734300000|2021-11-12 16:25:00|169.7|161.7|174.8|166.8|176|168|167.7|159.7|0
1636734600000|2021-11-12 16:30:00|174.7|166.7|173.5|165.5|176.4|168.4|173.3|165.3|0
1636734900000|2021-11-12 16:35:00|173.4|165.4|176.3|168.3|176.6|168.6|173|165|0
1636735200000|2021-11-12 16:40:00|175.9|167.9|174.8|166.8|175.9|167.9|173.9|165.9|0
1636735500000|2021-11-12 16:45:00|175.1|167.1|176|168|178.6|170.6|175.1|167.1|0
1636735800000|2021-11-12 16:50:00|176.4|168.4|170.6|162.6|176.9|168.9|170.5|162.5|0
1636736100000|2021-11-12 16:55:00|170.7|162.7|172.3|164.3|172.3|164.3|170.4|162.4|0
1636736400000|2021-11-12 17:00:00|171.9|163.9|173.7|165.7|174.4|166.4|170.1|162.1|0
1636736700000|2021-11-12 17:05:00|173.2|165.2|174.3|166.3|175|167|172.2|164.2|0
1636737000000|2021-11-12 17:10:00|174.4|166.4|171.8|163.8|174.9|166.9|171.8|163.8|0
1636737300000|2021-11-12 17:15:00|171.9|163.9|171.8|163.8|173.6|165.6|171.5|163.5|0
1636737600000|2021-11-12 17:20:00|171.9|163.9|172.3|164.3|172.6|164.6|170.6|162.6|0
1636737900000|2021-11-12 17:25:00|172.4|164.4|172.6|164.6|174.1|166.1|171.8|163.8|0
1636738200000|2021-11-12 17:30:00|172.5|164.5|172.8|164.8|173.3|165.3|171.8|163.8|0
1636738500000|2021-11-12 17:35:00|173|165|171.9|163.9|173.3|165.3|171.2|163.2|0
1636738800000|2021-11-12 17:40:00|171.7|163.7|173|165|173.1|165.1|171.3|163.3|0
1636739100000|2021-11-12 17:45:00|173.1|165.1|175.2|167.2|175.6|167.6|172.1|164.1|0
1636739400000|2021-11-12 17:50:00|175|167|174.3|166.3|177.6|169.6|174.3|166.3|0
1636739700000|2021-11-12 17:55:00|174.4|166.4|176.2|168.2|177.5|169.5|173.3|165.3|0
1636740000000|2021-11-12 18:00:00|176.1|168.1|178.7|170.7|180.1|172.1|175.6|167.6|0
1636740300000|2021-11-12 18:05:00|178.3|170.3|175.5|167.5|180.6|172.6|175.5|167.5|0
1636740600000|2021-11-12 18:10:00|175.6|167.6|174.5|166.5|176.1|168.1|173|165|0
1636740900000|2021-11-12 18:15:00|174.4|166.4|173.1|165.1|175.4|167.4|173.1|165.1|0
1636741200000|2021-11-12 18:20:00|173.3|165.3|172.3|164.3|173.9|165.9|172.3|164.3|0
1636741500000|2021-11-12 18:25:00|172.2|164.2|172|164|173.6|165.6|171.3|163.3|0
1636741800000|2021-11-12 18:30:00|171.8|163.8|168.5|160.5|171.8|163.8|167.9|159.9|0
1636742100000|2021-11-12 18:35:00|168.9|160.9|169.1|161.1|169.8|161.8|168.6|160.6|0
1636742400000|2021-11-12 18:40:00|169.4|161.4|169.7|161.7|169.9|161.9|169|161|0
1636742700000|2021-11-12 18:45:00|169.4|161.4|171.8|163.8|172.3|164.3|169.3|161.3|0
1636743000000|2021-11-12 18:50:00|171.7|163.7|170.9|162.9|172.6|164.6|170.9|162.9|0
1636743300000|2021-11-12 18:55:00|170.6|162.6|169.8|161.8|170.7|162.7|169.2|161.2|0
1636743600000|2021-11-12 19:00:00|169.4|161.4|170.6|162.6|170.9|162.9|169.3|161.3|0
1636743900000|2021-11-12 19:05:00|170.8|162.8|172|164|172.3|164.3|170.3|162.3|0
1636744200000|2021-11-12 19:10:00|171.9|163.9|171|163|171.9|163.9|170.3|162.3|0
1636744500000|2021-11-12 19:15:00|170.9|162.9|169.4|161.4|171.2|163.2|167.9|159.9|0
1636744800000|2021-11-12 19:20:00|169.7|161.7|170.6|162.6|170.8|162.8|169.5|161.5|0
1636745100000|2021-11-12 19:25:00|170.7|162.7|173.7|165.7|174.7|166.7|170.5|162.5|0
1636745400000|2021-11-12 19:30:00|173.3|165.3|174.7|166.7|174.9|166.9|172.5|164.5|0
1636745700000|2021-11-12 19:35:00|174.9|166.9|172.9|164.9|177|169|172.8|164.8|0
1636746000000|2021-11-12 19:40:00|173|165|173.4|165.4|174|166|172.7|164.7|0
1636746300000|2021-11-12 19:45:00|173.3|165.3|172|164|173.3|165.3|171.9|163.9|0
1636746600000|2021-11-12 19:50:00|172.1|164.1|172.3|164.3|172.8|164.8|170.9|162.9|0
1636746900000|2021-11-12 19:55:00|172.5|164.5|172.8|164.8|172.9|164.9|171.2|163.2|0
1636747200000|2021-11-12 20:00:00|172.6|164.6|172.8|164.8|174.2|166.2|172.1|164.1|0
1636747500000|2021-11-12 20:05:00|172.6|164.6|171.4|163.4|173.9|165.9|171.2|163.2|0
1636747800000|2021-11-12 20:10:00|171.5|163.5|170.4|162.4|172.6|164.6|170.2|162.2|0
1636748100000|2021-11-12 20:15:00|170.3|162.3|170.8|162.8|171.7|163.7|170.2|162.2|0
1636748400000|2021-11-12 20:20:00|170.5|162.5|168.3|160.3|170.6|162.6|168.1|160.1|0
1636748700000|2021-11-12 20:25:00|168|160|166.8|158.8|168.1|160.1|166.5|158.5|0
1636749000000|2021-11-12 20:30:00|166.7|158.7|163.6|155.6|166.7|158.7|163.5|155.5|0
1636749300000|2021-11-12 20:35:00|163.5|155.5|165.9|157.9|166.1|158.1|163.1|155.1|0
1636749600000|2021-11-12 20:40:00|165.7|157.7|167.5|159.5|167.8|159.8|165.1|157.1|0
1636749900000|2021-11-12 20:45:00|167.7|159.7|170.7|162.7|170.7|162.7|167.6|159.6|0
1636750200000|2021-11-12 20:50:00|168.4|160.4|169.4|161.4|169.6|161.6|167.2|159.2|0
1636750500000|2021-11-12 20:55:00|169.5|161.5|168.3|160.3|170.6|162.6|167.2|159.2|0
1636750800000|2021-11-12 21:00:00|168.4|160.4|167|159|168.5|160.5|166.6|158.6|0
1636751100000|2021-11-12 21:05:00|166.8|158.8|165.6|157.6|166.9|158.9|165.5|157.5|0
1636751400000|2021-11-12 21:10:00|165.7|157.7|167.1|159.1|167.1|159.1|165.7|157.7|0
1636986900000|2021-11-15 14:35:00|142.3|134.3|141.8|133.8|146.4|138.4|140.5|132.5|0
1636987200000|2021-11-15 14:40:00|141.5|133.5|148.6|140.6|149.3|141.3|140.7|132.7|0
1636987500000|2021-11-15 14:45:00|148.4|140.4|147.7|139.7|148.7|140.7|144.6|136.6|0
1636987800000|2021-11-15 14:50:00|147.6|139.6|149.1|141.1|155|147|147.6|139.6|0
1636988100000|2021-11-15 14:55:00|149.2|141.2|146|138|149.2|141.2|145.3|137.3|0
1636988400000|2021-11-15 15:00:00|145.8|137.8|152.4|144.4|152.9|144.9|145.5|137.5|0
1636988700000|2021-11-15 15:05:00|152.3|144.3|154.8|146.8|154.8|146.8|150.2|142.2|0
1636989000000|2021-11-15 15:10:00|155.6|147.6|156.9|148.9|157.8|149.8|153.6|145.6|0
1636989300000|2021-11-15 15:15:00|156.8|148.8|161.7|153.7|162|154|156.8|148.8|0
1636989600000|2021-11-15 15:20:00|161.6|153.6|160|152|162.3|154.3|158.8|150.8|0
1636989900000|2021-11-15 15:25:00|159.6|151.6|160.3|152.3|161.6|153.6|157.2|149.2|0
1636990200000|2021-11-15 15:30:00|160.5|152.5|159.3|151.3|162.2|154.2|158.8|150.8|0
1636990500000|2021-11-15 15:35:00|159.5|151.5|162.2|154.2|162.4|154.4|156.6|148.6|0
1636990800000|2021-11-15 15:40:00|162|154|161.4|153.4|165.1|157.1|160.1|152.1|0
1636991100000|2021-11-15 15:45:00|161.1|153.1|159|151|162.2|154.2|158.6|150.6|0
1636991400000|2021-11-15 15:50:00|158.9|150.9|158.9|150.9|159.7|151.7|156.6|148.6|0
1636991700000|2021-11-15 15:55:00|158.4|150.4|159.2|151.2|159.8|151.8|157.2|149.2|0
1636992000000|2021-11-15 16:00:00|159.1|151.1|160.7|152.7|160.8|152.8|157|149|0
1636992300000|2021-11-15 16:05:00|160.9|152.9|157.1|149.1|161.4|153.4|157.1|149.1|0
1636992600000|2021-11-15 16:10:00|156.9|148.9|158.1|150.1|158.8|150.8|156.9|148.9|0
1636992900000|2021-11-15 16:15:00|158|150|158.4|150.4|160|152|156.1|148.1|0
1636993200000|2021-11-15 16:20:00|158.8|150.8|159.1|151.1|160|152|158.4|150.4|0
1636993500000|2021-11-15 16:25:00|159|151|160.8|152.8|161.5|153.5|158.9|150.9|0
1636993800000|2021-11-15 16:30:00|161|153|158|150|161.8|153.8|157.7|149.7|0
1636994100000|2021-11-15 16:35:00|157.7|149.7|158.3|150.3|158.3|150.3|153.8|145.8|0
1636994400000|2021-11-15 16:40:00|158.1|150.1|176.4|168.4|176.4|168.4|157.3|149.3|0
1636994700000|2021-11-15 16:45:00|175.8|167.8|173.4|165.4|178.7|170.7|171.2|163.2|0
1636995000000|2021-11-15 16:50:00|173.3|165.3|174.7|166.7|178.1|170.1|172.8|164.8|0
1636995300000|2021-11-15 16:55:00|174.2|166.2|170.1|162.1|174.2|166.2|169.8|161.8|0
1636995600000|2021-11-15 17:00:00|171|163|165.9|157.9|171.4|163.4|165.9|157.9|0
1636995900000|2021-11-15 17:05:00|166.2|158.2|168.7|160.7|168.8|160.8|165.9|157.9|0
1636996200000|2021-11-15 17:10:00|168.8|160.8|169.7|161.7|171.3|163.3|167.4|159.4|0
1636996500000|2021-11-15 17:15:00|169.8|161.8|172.7|164.7|174.2|166.2|168.5|160.5|0
1636996800000|2021-11-15 17:20:00|172.6|164.6|176.8|168.8|180.9|172.9|172.3|164.3|0
1636997100000|2021-11-15 17:25:00|176.7|168.7|175.9|167.9|178.5|170.5|174.9|166.9|0
1636997400000|2021-11-15 17:30:00|175.7|167.7|171.8|163.8|175.9|167.9|171.2|163.2|0
1636997700000|2021-11-15 17:35:00|171.9|163.9|168.8|160.8|172.4|164.4|168.7|160.7|0
1636998000000|2021-11-15 17:40:00|168.7|160.7|165.6|157.6|170.5|162.5|164.1|156.1|0
1636998300000|2021-11-15 17:45:00|165.7|157.7|166.9|158.9|168.1|160.1|165.6|157.6|0
1636998600000|2021-11-15 17:50:00|167|159|167|159|168.1|160.1|165.4|157.4|0
1636998900000|2021-11-15 17:55:00|167.1|159.1|167.5|159.5|168.2|160.2|166.4|158.4|0
1636999200000|2021-11-15 18:00:00|167.4|159.4|163.4|155.4|169.5|161.5|163.1|155.1|0
1636999500000|2021-11-15 18:05:00|163.3|155.3|163.9|155.9|166.1|158.1|163.3|155.3|0
1636999800000|2021-11-15 18:10:00|163.6|155.6|165|157|165.5|157.5|163.6|155.6|0
1637000100000|2021-11-15 18:15:00|164.8|156.8|163.6|155.6|165.5|157.5|161.1|153.1|0
1637000400000|2021-11-15 18:20:00|163.5|155.5|163.9|155.9|167.7|159.7|162.6|154.6|0
1637000700000|2021-11-15 18:25:00|164|156|164.8|156.8|166.8|158.8|163.7|155.7|0
1637001000000|2021-11-15 18:30:00|164.9|156.9|165.3|157.3|165.4|157.4|163.6|155.6|0
1637001300000|2021-11-15 18:35:00|165.2|157.2|166.5|158.5|167.4|159.4|165.2|157.2|0
1637001600000|2021-11-15 18:40:00|166.7|158.7|166.9|158.9|169.4|161.4|166.4|158.4|0
1637001900000|2021-11-15 18:45:00|166.6|158.6|164.7|156.7|166.9|158.9|164|156|0
1637002200000|2021-11-15 18:50:00|164.5|156.5|166.6|158.6|166.7|158.7|164|156|0
1637002500000|2021-11-15 18:55:00|166.5|158.5|168.7|160.7|169|161|166|158|0
1637002800000|2021-11-15 19:00:00|168.2|160.2|169.8|161.8|170.9|162.9|168.2|160.2|0
1637003100000|2021-11-15 19:05:00|169.7|161.7|168.1|160.1|171.1|163.1|167.8|159.8|0
1637003400000|2021-11-15 19:10:00|168.5|160.5|168.3|160.3|169|161|166.3|158.3|0
1637003700000|2021-11-15 19:15:00|168|160|169.8|161.8|169.8|161.8|167.7|159.7|0
1637004000000|2021-11-15 19:20:00|169.6|161.6|167.9|159.9|170.8|162.8|167.6|159.6|0
1637004300000|2021-11-15 19:25:00|168|160|167.6|159.6|170.3|162.3|166.9|158.9|0
1637004600000|2021-11-15 19:30:00|167.7|159.7|165.4|157.4|169.2|161.2|165.4|157.4|0
1637004900000|2021-11-15 19:35:00|165.7|157.7|165.4|157.4|166.1|158.1|165.1|157.1|0
1637005200000|2021-11-15 19:40:00|165.5|157.5|160.2|152.2|165.7|157.7|159.5|151.5|0
1637005500000|2021-11-15 19:45:00|160.1|152.1|158.3|150.3|160.7|152.7|157.4|149.4|0
1637005800000|2021-11-15 19:50:00|158.1|150.1|160.9|152.9|161.1|153.1|156.7|148.7|0
1637006100000|2021-11-15 19:55:00|160.7|152.7|157.5|149.5|160.8|152.8|156.4|148.4|0
1637006400000|2021-11-15 20:00:00|157.4|149.4|157.6|149.6|158.4|150.4|154.6|146.6|0
1637006700000|2021-11-15 20:05:00|158|150|158.7|150.7|160|152|157.2|149.2|0
1637007000000|2021-11-15 20:10:00|158.9|150.9|157|149|159|151|156.1|148.1|0
1637007300000|2021-11-15 20:15:00|156.6|148.6|155.4|147.4|157.7|149.7|154.2|146.2|0
1637007600000|2021-11-15 20:20:00|155.5|147.5|154.5|146.5|155.5|147.5|153.2|145.2|0
1637007900000|2021-11-15 20:25:00|154.6|146.6|152.8|144.8|155.5|147.5|152.8|144.8|0
1637008200000|2021-11-15 20:30:00|153.1|145.1|155.7|147.7|156.4|148.4|152.5|144.5|0
1637008500000|2021-11-15 20:35:00|155.9|147.9|157.6|149.6|158.7|150.7|155.8|147.8|0
1637008800000|2021-11-15 20:40:00|157.9|149.9|157.5|149.5|159.9|151.9|157|149|0
1637009100000|2021-11-15 20:45:00|157.9|149.9|159.3|151.3|160.7|152.7|157.7|149.7|0
1637009400000|2021-11-15 20:50:00|159.7|151.7|159.8|151.8|161|153|158.2|150.2|0
1637009700000|2021-11-15 20:55:00|159.9|151.9|153.3|145.3|160.3|152.3|153.3|145.3|0
1637010000000|2021-11-15 21:00:00|152.8|144.8|153|145|154.8|146.8|152.5|144.5|0
1637010300000|2021-11-15 21:05:00|153.5|145.5|153.4|145.4|155.2|147.2|152.9|144.9|0
1637010600000|2021-11-15 21:10:00|153.7|145.7|151.9|143.9|154.5|146.5|151.7|143.7|0
1637073300000|2021-11-16 14:35:00|145.9|137.9|140.2|132.2|145.9|137.9|136.7|128.7|0
1637073600000|2021-11-16 14:40:00|139|131|139.4|131.4|141.9|133.9|136|128|0
1637073900000|2021-11-16 14:45:00|139|131|142.1|134.1|142.5|134.5|138.2|130.2|0
1637074200000|2021-11-16 14:50:00|141.7|133.7|144.8|136.8|146|138|139.6|131.6|0
1637074500000|2021-11-16 14:55:00|144.2|136.2|142.1|134.1|145.9|137.9|142.1|134.1|0
1637074800000|2021-11-16 15:00:00|141.9|133.9|137|129|141.9|133.9|137|129|0
1637075100000|2021-11-16 15:05:00|137.1|129.1|138.7|130.7|141.4|133.4|136.4|128.4|0
1637075400000|2021-11-16 15:10:00|138.6|130.6|137.2|129.2|139.3|131.3|136.9|128.9|0
1637075700000|2021-11-16 15:15:00|136.8|128.8|139.2|131.2|139.5|131.5|134.4|126.4|0
1637076000000|2021-11-16 15:20:00|139.5|131.5|142.7|134.7|143.9|135.9|138.9|130.9|0
1637076300000|2021-11-16 15:25:00|143.8|135.8|147.7|139.7|147.7|139.7|142.2|134.2|0
1637076600000|2021-11-16 15:30:00|147.2|139.2|143.1|135.1|148.4|140.4|142.2|134.2|0
1637076900000|2021-11-16 15:35:00|142.9|134.9|141.8|133.8|144.4|136.4|141.5|133.5|0
1637077200000|2021-11-16 15:40:00|141.7|133.7|142.6|134.6|144.3|136.3|139.2|131.2|0
1637077500000|2021-11-16 15:45:00|142.8|134.8|142.4|134.4|145|137|141.7|133.7|0
1637077800000|2021-11-16 15:50:00|142.2|134.2|140.5|132.5|143.2|135.2|139.6|131.6|0
1637078100000|2021-11-16 15:55:00|140.2|132.2|140.3|132.3|142|134|139.4|131.4|0
1637078400000|2021-11-16 16:00:00|140.4|132.4|134.8|126.8|140.4|132.4|134.7|126.7|0
1637078700000|2021-11-16 16:05:00|134.9|126.9|135.3|127.3|136.7|128.7|134.7|126.7|0
1637079000000|2021-11-16 16:10:00|135.2|127.2|129.2|121.2|135.2|127.2|129|121|0
1637079300000|2021-11-16 16:15:00|128.7|120.7|126.2|118.2|129|121|125.4|117.4|0
1637079600000|2021-11-16 16:20:00|125.7|117.7|126.3|118.3|126.6|118.6|124.1|116.1|0
1637079900000|2021-11-16 16:25:00|126.4|118.4|125.9|117.9|126.5|118.5|124.7|116.7|0
1637080200000|2021-11-16 16:30:00|125.7|117.7|125.4|117.4|126.6|118.6|125.2|117.2|0
1637080500000|2021-11-16 16:35:00|125.2|117.2|126|118|126.2|118.2|123.5|115.5|0
1637080800000|2021-11-16 16:40:00|125.8|117.8|128.3|120.3|128.3|120.3|125.8|117.8|0
1637081100000|2021-11-16 16:45:00|128.1|120.1|128.6|120.6|128.8|120.8|127.5|119.5|0
1637081400000|2021-11-16 16:50:00|128.5|120.5|126.6|118.6|128.7|120.7|126.2|118.2|0
1637081700000|2021-11-16 16:55:00|126.7|118.7|127.8|119.8|127.9|119.9|126.2|118.2|0
1637082000000|2021-11-16 17:00:00|127.4|119.4|129.4|121.4|129.6|121.6|126.8|118.8|0
1637082300000|2021-11-16 17:05:00|129.2|121.2|128.4|120.4|129.4|121.4|127.6|119.6|0
1637082600000|2021-11-16 17:10:00|128.5|120.5|126.3|118.3|128.5|120.5|126.2|118.2|0
1637082900000|2021-11-16 17:15:00|126.4|118.4|125.9|117.9|126.9|118.9|125.2|117.2|0
1637083200000|2021-11-16 17:20:00|125.8|117.8|124.3|116.3|127.5|119.5|124.3|116.3|0
1637083500000|2021-11-16 17:25:00|124.4|116.4|127.2|119.2|127.3|119.3|124.4|116.4|0
1637083800000|2021-11-16 17:30:00|127.1|119.1|125.7|117.7|128.3|120.3|125.6|117.6|0
1637084100000|2021-11-16 17:35:00|125.8|117.8|126.7|118.7|127|119|125.8|117.8|0
1637084400000|2021-11-16 17:40:00|126.8|118.8|125.2|117.2|127.7|119.7|125.2|117.2|0
1637084700000|2021-11-16 17:45:00|125.5|117.5|125.7|117.7|126.1|118.1|124.5|116.5|0
1637085000000|2021-11-16 17:50:00|125.8|117.8|125.8|117.8|126.5|118.5|125.6|117.6|0
1637085300000|2021-11-16 17:55:00|126|118|126.4|118.4|126.9|118.9|125.7|117.7|0
1637085600000|2021-11-16 18:00:00|126.3|118.3|125|117|127.4|119.4|125|117|0
1637085900000|2021-11-16 18:05:00|124.9|116.9|124.4|116.4|125.9|117.9|124.2|116.2|0
1637086200000|2021-11-16 18:10:00|124.5|116.5|125.3|117.3|126|118|123.5|115.5|0
1637086500000|2021-11-16 18:15:00|125.7|117.7|125.9|117.9|126.3|118.3|123.1|115.1|0
1637086800000|2021-11-16 18:20:00|126.8|118.8|125.2|117.2|126.8|118.8|125.2|117.2|0
1637087100000|2021-11-16 18:25:00|125.3|117.3|126.7|118.7|126.7|118.7|125.2|117.2|0
1637087400000|2021-11-16 18:30:00|126.5|118.5|125.8|117.8|126.6|118.6|125.1|117.1|0
1637087700000|2021-11-16 18:35:00|125.7|117.7|124.9|116.9|126.2|118.2|124.7|116.7|0
1637088000000|2021-11-16 18:40:00|125|117|124.8|116.8|126|118|124.6|116.6|0
1637088300000|2021-11-16 18:45:00|124.7|116.7|124.2|116.2|125.5|117.5|123.9|115.9|0
1637088600000|2021-11-16 18:50:00|124.3|116.3|123.1|115.1|124.8|116.8|122.7|114.7|0
1637088900000|2021-11-16 18:55:00|122.9|114.9|122|114|123.4|115.4|121.9|113.9|0
1637089200000|2021-11-16 19:00:00|122.3|114.3|120.8|112.8|122.8|114.8|120.3|112.3|0
1637089500000|2021-11-16 19:05:00|120.7|112.7|120.9|112.9|121.3|113.3|120.3|112.3|0
1637089800000|2021-11-16 19:10:00|120.5|112.5|121.2|113.2|121.6|113.6|120.1|112.1|0
1637090100000|2021-11-16 19:15:00|121|113|122.2|114.2|123.5|115.5|121|113|0
1637090400000|2021-11-16 19:20:00|122.1|114.1|124.1|116.1|124.4|116.4|122.1|114.1|0
1637090700000|2021-11-16 19:25:00|123.9|115.9|122.2|114.2|124|116|121.9|113.9|0
1637091000000|2021-11-16 19:30:00|122.3|114.3|122.9|114.9|122.9|114.9|121.9|113.9|0
1637091300000|2021-11-16 19:35:00|122.6|114.6|123.8|115.8|123.8|115.8|122.2|114.2|0
1637091600000|2021-11-16 19:40:00|123.7|115.7|123.6|115.6|124|116|123.1|115.1|0
1637091900000|2021-11-16 19:45:00|123.5|115.5|123.4|115.4|124|116|123|115|0
1637092200000|2021-11-16 19:50:00|123.2|115.2|122.2|114.2|123.3|115.3|121.3|113.3|0
1637092500000|2021-11-16 19:55:00|122.1|114.1|122.8|114.8|123.2|115.2|121.6|113.6|0
1637092800000|2021-11-16 20:00:00|122.9|114.9|123.4|115.4|123.7|115.7|122.4|114.4|0
1637093100000|2021-11-16 20:05:00|123.6|115.6|124.8|116.8|125|117|123|115|0
1637093400000|2021-11-16 20:10:00|124.9|116.9|125.6|117.6|127.7|119.7|124.8|116.8|0
1637093700000|2021-11-16 20:15:00|125.4|117.4|125.6|117.6|126.8|118.8|124.9|116.9|0
1637094000000|2021-11-16 20:20:00|125.8|117.8|126.2|118.2|133|125|123.7|115.7|0
1637094300000|2021-11-16 20:25:00|126.1|118.1|126|118|126.9|118.9|125.5|117.5|0
1637094600000|2021-11-16 20:30:00|126.2|118.2|123.2|115.2|126.3|118.3|122.7|114.7|0
1637094900000|2021-11-16 20:35:00|123.3|115.3|124.1|116.1|124.1|116.1|122.1|114.1|0
1637095200000|2021-11-16 20:40:00|123.7|115.7|123.2|115.2|123.8|115.8|122.7|114.7|0
1637095500000|2021-11-16 20:45:00|123.7|115.7|125.9|117.9|126.2|118.2|122.7|114.7|0
1637095800000|2021-11-16 20:50:00|125.4|117.4|124.4|116.4|125.5|117.5|122.9|114.9|0
1637096100000|2021-11-16 20:55:00|124.2|116.2|126.7|118.7|127.3|119.3|124.2|116.2|0
1637096400000|2021-11-16 21:00:00|126.3|118.3|126.5|118.5|128|120|125.7|117.7|0
1637096700000|2021-11-16 21:05:00|126.4|118.4|127|119|127.3|119.3|125.6|117.6|0
1637097000000|2021-11-16 21:10:00|127.2|119.2|127.4|119.4|127.8|119.8|127|119|0
1637159700000|2021-11-17 14:35:00|127.5|119.5|129.1|121.1|130|122|126.2|118.2|0
1637160000000|2021-11-17 14:40:00|130|122|127.4|119.4|130.7|122.7|126.6|118.6|0
1637160300000|2021-11-17 14:45:00|127.3|119.3|128.8|120.8|128.8|120.8|125.5|117.5|0
1637160600000|2021-11-17 14:50:00|129.3|121.3|132.8|124.8|135.8|127.8|128.6|120.6|0
1637160900000|2021-11-17 14:55:00|133.2|125.2|132.4|124.4|134.2|126.2|131.1|123.1|0
1637161200000|2021-11-17 15:00:00|133|125|129.1|121.1|133|125|128.9|120.9|0
1637161500000|2021-11-17 15:05:00|129.4|121.4|127.7|119.7|129.6|121.6|126.8|118.8|0
1637161800000|2021-11-17 15:10:00|127.5|119.5|125.3|117.3|127.6|119.6|124.3|116.3|0
1637162100000|2021-11-17 15:15:00|125.4|117.4|126.7|118.7|127.1|119.1|124.8|116.8|0
1637162400000|2021-11-17 15:20:00|126.9|118.9|127.7|119.7|128.2|120.2|125.3|117.3|0
1637162700000|2021-11-17 15:25:00|127.8|119.8|125.9|117.9|127.8|119.8|124.2|116.2|0
1637163000000|2021-11-17 15:30:00|125.8|117.8|124.9|116.9|126.6|118.6|124.1|116.1|0
1637163300000|2021-11-17 15:35:00|124.8|116.8|119.4|111.4|125.4|117.4|119|111|0
1637163600000|2021-11-17 15:40:00|118.7|110.7|120.3|112.3|120.3|112.3|117.7|109.7|0
1637163900000|2021-11-17 15:45:00|120|112|120.9|112.9|121.8|113.8|118.5|110.5|0
1637164200000|2021-11-17 15:50:00|121.1|113.1|121.7|113.7|122.5|114.5|120.2|112.2|0
1637164500000|2021-11-17 15:55:00|121.6|113.6|119.4|111.4|123.4|115.4|119.2|111.2|0
1637164800000|2021-11-17 16:00:00|119.6|111.6|118.9|110.9|120.6|112.6|118.8|110.8|0
1637165100000|2021-11-17 16:05:00|118.7|110.7|118.3|110.3|118.8|110.8|117|109|0
1637165400000|2021-11-17 16:10:00|118|110|118.4|110.4|118.8|110.8|116.8|108.8|0
1637165700000|2021-11-17 16:15:00|118.3|110.3|116.8|108.8|118.9|110.9|116|108|0
1637166000000|2021-11-17 16:20:00|117.1|109.1|118.2|110.2|118.3|110.3|114.9|106.9|0
1637166300000|2021-11-17 16:25:00|118.3|110.3|115.4|107.4|118.5|110.5|115.1|107.1|0
1637166600000|2021-11-17 16:30:00|115.9|107.9|115.4|107.4|116.7|108.7|115|107|0
1637166900000|2021-11-17 16:35:00|115.5|107.5|114.6|106.6|115.8|107.8|114.5|106.5|0
1637167200000|2021-11-17 16:40:00|114.5|106.5|112.9|104.9|114.6|106.6|111.9|103.9|0
1637167500000|2021-11-17 16:45:00|112.8|104.8|111.7|103.7|113.4|105.4|111.5|103.5|0
1637167800000|2021-11-17 16:50:00|111.5|103.5|111.1|103.1|112.6|104.6|110.6|102.6|0
1637168100000|2021-11-17 16:55:00|111.2|103.2|108.9|100.9|111.7|103.7|108.7|100.7|0
1637168400000|2021-11-17 17:00:00|108.7|100.7|110.1|102.1|110.6|102.6|107.8|99.8|0
1637168700000|2021-11-17 17:05:00|109.9|101.9|113.7|105.7|115|107|109.9|101.9|0
1637169000000|2021-11-17 17:10:00|114.1|106.1|114.5|106.5|114.7|106.7|113.2|105.2|0
1637169300000|2021-11-17 17:15:00|114.4|106.4|118.6|110.6|118.7|110.7|114.4|106.4|0
1637169600000|2021-11-17 17:20:00|118.7|110.7|120.5|112.5|120.9|112.9|117.8|109.8|0
1637169900000|2021-11-17 17:25:00|120.2|112.2|124|116|124.4|116.4|118.6|110.6|0
1637170200000|2021-11-17 17:30:00|124.3|116.3|122|114|124.5|116.5|122|114|0
1637170500000|2021-11-17 17:35:00|121.7|113.7|118.8|110.8|122.2|114.2|118.8|110.8|0
1637170800000|2021-11-17 17:40:00|119.1|111.1|120.6|112.6|123.1|115.1|118.6|110.6|0
1637171100000|2021-11-17 17:45:00|120.7|112.7|121.9|113.9|123|115|120.7|112.7|0
1637171400000|2021-11-17 17:50:00|122.1|114.1|125.1|117.1|126.9|118.9|121.8|113.8|0
1637171700000|2021-11-17 17:55:00|125.2|117.2|124.9|116.9|126.9|118.9|124.7|116.7|0
1637172000000|2021-11-17 18:00:00|124.8|116.8|123.8|115.8|126.5|118.5|123|115|0
1637172300000|2021-11-17 18:05:00|123.4|115.4|124.6|116.6|125.2|117.2|122.1|114.1|0
1637172600000|2021-11-17 18:10:00|124.8|116.8|124.1|116.1|128.2|120.2|124.1|116.1|0
1637172900000|2021-11-17 18:15:00|124.4|116.4|124.4|116.4|126.9|118.9|124.2|116.2|0
1637173200000|2021-11-17 18:20:00|124.5|116.5|122|114|125.1|117.1|121.3|113.3|0
1637173500000|2021-11-17 18:25:00|121.8|113.8|120.7|112.7|121.9|113.9|120|112|0
1637173800000|2021-11-17 18:30:00|120.6|112.6|121.1|113.1|121.9|113.9|120.2|112.2|0
1637174100000|2021-11-17 18:35:00|120.9|112.9|120.6|112.6|121.8|113.8|120.3|112.3|0
1637174400000|2021-11-17 18:40:00|120.4|112.4|117.6|109.6|121.3|113.3|117.5|109.5|0
1637174700000|2021-11-17 18:45:00|117.3|109.3|119.6|111.6|119.6|111.6|117.3|109.3|0
1637175000000|2021-11-17 18:50:00|119.4|111.4|117.1|109.1|119.4|111.4|116.6|108.6|0
1637175300000|2021-11-17 18:55:00|117|109|116.2|108.2|117.5|109.5|115.9|107.9|0
1637175600000|2021-11-17 19:00:00|116|108|119.5|111.5|120.7|112.7|116|108|0
1637175900000|2021-11-17 19:05:00|119.7|111.7|120.1|112.1|120.6|112.6|119.3|111.3|0
1637176200000|2021-11-17 19:10:00|120.2|112.2|120.7|112.7|121.5|113.5|119.9|111.9|0
1637176500000|2021-11-17 19:15:00|120.8|112.8|121.5|113.5|123.2|115.2|120|112|0
1637176800000|2021-11-17 19:20:00|121.6|113.6|122.8|114.8|123.6|115.6|121.6|113.6|0
1637177100000|2021-11-17 19:25:00|122.7|114.7|121.3|113.3|123.6|115.6|120.7|112.7|0
1637177400000|2021-11-17 19:30:00|121.6|113.6|124.2|116.2|124.5|116.5|120.6|112.6|0
1637177700000|2021-11-17 19:35:00|124.3|116.3|124|116|124.4|116.4|122.2|114.2|0
1637178000000|2021-11-17 19:40:00|123.9|115.9|122.9|114.9|124.4|116.4|122.7|114.7|0
1637178300000|2021-11-17 19:45:00|123.1|115.1|121.5|113.5|123.2|115.2|121.5|113.5|0
1637178600000|2021-11-17 19:50:00|121.6|113.6|122.1|114.1|123.1|115.1|121.1|113.1|0
1637178900000|2021-11-17 19:55:00|122.2|114.2|119.7|111.7|122.3|114.3|119.4|111.4|0
1637179200000|2021-11-17 20:00:00|119.5|111.5|124.3|116.3|124.4|116.4|119.5|111.5|0
1637179500000|2021-11-17 20:05:00|124.4|116.4|126.3|118.3|127.3|119.3|124.3|116.3|0
1637179800000|2021-11-17 20:10:00|126.5|118.5|124.4|116.4|126.8|118.8|124.3|116.3|0
1637180100000|2021-11-17 20:15:00|124.2|116.2|125.1|117.1|125.6|117.6|121.7|113.7|0
1637180400000|2021-11-17 20:20:00|124.9|116.9|122.9|114.9|125.1|117.1|122.6|114.6|0
1637180700000|2021-11-17 20:25:00|123|115|125.2|117.2|125.6|117.6|122.2|114.2|0
1637181000000|2021-11-17 20:30:00|125.1|117.1|122.9|114.9|125.1|117.1|122.9|114.9|0
1637181300000|2021-11-17 20:35:00|123|115|123.3|115.3|123.9|115.9|122.2|114.2|0
1637181600000|2021-11-17 20:40:00|123.2|115.2|123.2|115.2|125.5|117.5|122.2|114.2|0
1637181900000|2021-11-17 20:45:00|123.4|115.4|122|114|123.4|115.4|120.2|112.2|0
1637182200000|2021-11-17 20:50:00|121.8|113.8|125.3|117.3|125.3|117.3|121.6|113.6|0
1637182500000|2021-11-17 20:55:00|125.4|117.4|124.9|116.9|127|119|124.2|116.2|0
1637182800000|2021-11-17 21:00:00|125.6|117.6|126.6|118.6|127.1|119.1|125.6|117.6|0
1637183100000|2021-11-17 21:05:00|126.4|118.4|130|122|131.1|123.1|126.3|118.3|0
1637183400000|2021-11-17 21:10:00|129.6|121.6|127.3|119.3|129.9|121.9|127.1|119.1|0
1637246100000|2021-11-18 14:35:00|119.2|111.2|113.7|105.7|119.2|111.2|113.6|105.6|0
1637246400000|2021-11-18 14:40:00|113.9|105.9|113.8|105.8|114.9|106.9|112.4|104.4|0
1637246700000|2021-11-18 14:45:00|113.9|105.9|108.5|100.5|114.5|106.5|107.3|99.3|0
1637247000000|2021-11-18 14:50:00|109.1|101.1|114|106|115.6|107.6|108|100|0
1637247300000|2021-11-18 14:55:00|113.5|105.5|111.4|103.4|114.2|106.2|110.9|102.9|0
1637247600000|2021-11-18 15:00:00|111.6|103.6|110.5|102.5|113.4|105.4|110.5|102.5|0
1637247900000|2021-11-18 15:05:00|110.1|102.1|115.1|107.1|115.2|107.2|107.7|99.7|0
1637248200000|2021-11-18 15:10:00|114.8|106.8|123.1|115.1|124.5|116.5|114.8|106.8|0
1637248500000|2021-11-18 15:15:00|123.2|115.2|130.7|122.7|130.7|122.7|119.4|111.4|0
1637248800000|2021-11-18 15:20:00|130.9|122.9|128|120|134|126|126.8|118.8|0
1637249100000|2021-11-18 15:25:00|128.2|120.2|128.4|120.4|129.5|121.5|126.2|118.2|0
1637249400000|2021-11-18 15:30:00|128.2|120.2|124.9|116.9|128.3|120.3|123.3|115.3|0
1637249700000|2021-11-18 15:35:00|125|117|122.8|114.8|125|117|120.8|112.8|0
1637250000000|2021-11-18 15:40:00|122.3|114.3|126.8|118.8|127.8|119.8|121.2|113.2|0
1637250300000|2021-11-18 15:45:00|126.4|118.4|123.8|115.8|126.9|118.9|123.2|115.2|0
1637250600000|2021-11-18 15:50:00|123.5|115.5|123.3|115.3|125.2|117.2|121.5|113.5|0
1637250900000|2021-11-18 15:55:00|123.1|115.1|123|115|124.8|116.8|122|114|0
1637251200000|2021-11-18 16:00:00|123.2|115.2|120|112|128.5|120.5|118.8|110.8|0
1637251500000|2021-11-18 16:05:00|120.2|112.2|117.9|109.9|121.1|113.1|116.9|108.9|0
1637251800000|2021-11-18 16:10:00|118|110|112.6|104.6|118.5|110.5|111.1|103.1|0
1637252100000|2021-11-18 16:15:00|112.7|104.7|110.3|102.3|112.7|104.7|109.4|101.4|0
1637252400000|2021-11-18 16:20:00|110.2|102.2|110.3|102.3|111.2|103.2|108.9|100.9|0
1637252700000|2021-11-18 16:25:00|110.4|102.4|111.6|103.6|113.4|105.4|109.2|101.2|0
1637253000000|2021-11-18 16:30:00|111.7|103.7|103.9|95.9|111.9|103.9|103.1|95.1|0
1637253300000|2021-11-18 16:35:00|104.1|96.1|102.4|94.4|105.5|97.5|101.3|93.3|0
1637253600000|2021-11-18 16:40:00|101.9|93.9|99.5|91.5|103.2|95.2|99.2|91.2|0
1637253900000|2021-11-18 16:45:00|99.4|91.4|100.1|92.1|100.5|92.5|96.9|88.9|0
1637254200000|2021-11-18 16:50:00|99.9|91.9|100.6|92.6|101|93|99.3|91.3|0
1637254500000|2021-11-18 16:55:00|100.7|92.7|102.3|94.3|102.4|94.4|100.3|92.3|0
1637254800000|2021-11-18 17:00:00|101.6|93.6|99.5|91.5|102.3|94.3|99.4|91.4|0
1637255100000|2021-11-18 17:05:00|99.7|91.7|100.4|92.4|100.6|92.6|99.3|91.3|0
1637255400000|2021-11-18 17:10:00|100.3|92.3|99.5|91.5|100.5|92.5|99.4|91.4|0
1637255700000|2021-11-18 17:15:00|99.3|91.3|99.5|91.5|100.2|92.2|98.3|90.3|0
1637256000000|2021-11-18 17:20:00|99.3|91.3|98.2|90.2|99.9|91.9|98.1|90.1|0
1637256300000|2021-11-18 17:25:00|98.4|90.4|96.7|88.7|98.5|90.5|96.7|88.7|0
1637256600000|2021-11-18 17:30:00|96.6|88.6|97.9|89.9|98.3|90.3|96.2|88.2|0
1637256900000|2021-11-18 17:35:00|97.7|89.7|99.2|91.2|99.8|91.8|97.2|89.2|0
1637257200000|2021-11-18 17:40:00|99|91|99.7|91.7|100.5|92.5|98.9|90.9|0
1637257500000|2021-11-18 17:45:00|99.6|91.6|103.7|95.7|103.8|95.8|99.2|91.2|0
1637257800000|2021-11-18 17:50:00|103.8|95.8|103.5|95.5|106.1|98.1|103.2|95.2|0
1637258100000|2021-11-18 17:55:00|103.6|95.6|104.5|96.5|107|99|103.6|95.6|0
1637258400000|2021-11-18 18:00:00|104.6|96.6|103.2|95.2|106.3|98.3|103.2|95.2|0
1637258700000|2021-11-18 18:05:00|103.4|95.4|103.4|95.4|104|96|102.1|94.1|0
1637259000000|2021-11-18 18:10:00|103.1|95.1|101.1|93.1|103.1|95.1|100.9|92.9|0
1637259300000|2021-11-18 18:15:00|101.4|93.4|105|97|105.5|97.5|101.1|93.1|0
1637259600000|2021-11-18 18:20:00|105.2|97.2|104.4|96.4|105.4|97.4|103.7|95.7|0
1637259900000|2021-11-18 18:25:00|104.2|96.2|104|96|104.7|96.7|102.6|94.6|0
1637260200000|2021-11-18 18:30:00|103.9|95.9|103.6|95.6|105.2|97.2|102.9|94.9|0
1637260500000|2021-11-18 18:35:00|103.7|95.7|105.1|97.1|105.1|97.1|103.1|95.1|0
1637260800000|2021-11-18 18:40:00|105.2|97.2|106.9|98.9|108.3|100.3|104.9|96.9|0
1637261100000|2021-11-18 18:45:00|106.8|98.8|106.7|98.7|107.1|99.1|105.4|97.4|0
1637261400000|2021-11-18 18:50:00|106.9|98.9|107.9|99.9|109|101|106.2|98.2|0
1637261700000|2021-11-18 18:55:00|108|100|106.9|98.9|108.5|100.5|106.9|98.9|0
1637262000000|2021-11-18 19:00:00|107.3|99.3|107.3|99.3|110.6|102.6|106.4|98.4|0
1637262300000|2021-11-18 19:05:00|107.2|99.2|105.1|97.1|107.5|99.5|104.1|96.1|0
1637262600000|2021-11-18 19:10:00|105|97|105|97|106.1|98.1|104.3|96.3|0
1637262900000|2021-11-18 19:15:00|105.2|97.2|106.2|98.2|106.8|98.8|105.1|97.1|0
1637263200000|2021-11-18 19:20:00|106.1|98.1|108.7|100.7|108.8|100.8|106|98|0
1637263500000|2021-11-18 19:25:00|108.4|100.4|108.5|100.5|109.8|101.8|108.1|100.1|0
1637263800000|2021-11-18 19:30:00|108.3|100.3|107.9|99.9|112|104|107.9|99.9|0
1637264100000|2021-11-18 19:35:00|108.1|100.1|106.6|98.6|109|101|105.9|97.9|0
1637264400000|2021-11-18 19:40:00|106.8|98.8|106.1|98.1|107|99|105.6|97.6|0
1637264700000|2021-11-18 19:45:00|106.2|98.2|105.2|97.2|106.2|98.2|104.6|96.6|0
1637265000000|2021-11-18 19:50:00|105.3|97.3|104|96|105.7|97.7|103.4|95.4|0
1637265300000|2021-11-18 19:55:00|104.1|96.1|105|97|106|98|104.1|96.1|0
1637265600000|2021-11-18 20:00:00|105.1|97.1|104.1|96.1|106.3|98.3|103.6|95.6|0
1637265900000|2021-11-18 20:05:00|103.9|95.9|101.4|93.4|104.1|96.1|101.2|93.2|0
1637266200000|2021-11-18 20:10:00|101.5|93.5|101.9|93.9|102.5|94.5|100.7|92.7|0
1637266500000|2021-11-18 20:15:00|101.8|93.8|102|94|102.9|94.9|101.5|93.5|0
1637266800000|2021-11-18 20:20:00|101.8|93.8|101.6|93.6|102.2|94.2|100.8|92.8|0
1637267100000|2021-11-18 20:25:00|101.3|93.3|100.3|92.3|101.8|93.8|100.1|92.1|0
1637267400000|2021-11-18 20:30:00|100.6|92.6|100.3|92.3|101.4|93.4|99.4|91.4|0
1637267700000|2021-11-18 20:35:00|100.2|92.2|99.1|91.1|100.3|92.3|97.8|89.8|0
1637268000000|2021-11-18 20:40:00|99.3|91.3|98.3|90.3|99.9|91.9|97.3|89.3|0
1637268300000|2021-11-18 20:45:00|98.4|90.4|97.5|89.5|98.4|90.4|95.8|87.8|0
1637268600000|2021-11-18 20:50:00|98|90|97.7|89.7|98.1|90.1|96.2|88.2|0
1637268900000|2021-11-18 20:55:00|97.8|89.8|99.2|91.2|99.8|91.8|97|89|0
1637269200000|2021-11-18 21:00:00|99.3|91.3|98.3|90.3|99.3|91.3|96.7|88.7|0
1637269500000|2021-11-18 21:05:00|97.9|89.9|97.6|89.6|98.2|90.2|97|89|0
1637269800000|2021-11-18 21:10:00|97.7|89.7|99.5|91.5|99.7|91.7|97.5|89.5|0
1637332500000|2021-11-19 14:35:00|99.1|91.1|93.4|85.4|99.6|91.6|88.7|80.7|0
1637332800000|2021-11-19 14:40:00|92.8|84.8|92.3|84.3|94.9|86.9|92.2|84.2|0
1637333100000|2021-11-19 14:45:00|91.6|83.6|90.1|82.1|93.3|85.3|90.1|82.1|0
1637333400000|2021-11-19 14:50:00|89.8|81.8|88.7|80.7|90.8|82.8|88.7|80.7|0
1637333700000|2021-11-19 14:55:00|88.6|80.6|85|77|89.6|81.6|84.6|76.6|0
1637334000000|2021-11-19 15:00:00|84.9|76.9|88.1|80.1|88.3|80.3|84.4|76.4|0
1637334300000|2021-11-19 15:05:00|88.2|80.2|88.8|80.8|90.2|82.2|87|79|0
1637334600000|2021-11-19 15:10:00|88.7|80.7|88.8|80.8|90.8|82.8|88.5|80.5|0
1637334900000|2021-11-19 15:15:00|88.6|80.6|88.3|80.3|90.1|82.1|87.4|79.4|0
1637335200000|2021-11-19 15:20:00|88.2|80.2|87.8|79.8|89.1|81.1|85|77|0
1637335500000|2021-11-19 15:25:00|88|80|94|86|94|86|88|80|0
1637335800000|2021-11-19 15:30:00|93.9|85.9|93.3|85.3|96.2|88.2|90.9|82.9|0
1637336100000|2021-11-19 15:35:00|93.8|85.8|91.5|83.5|94.9|86.9|91.4|83.4|0
1637336400000|2021-11-19 15:40:00|91.7|83.7|90.7|82.7|92.3|84.3|89.8|81.8|0
1637336700000|2021-11-19 15:45:00|90.6|82.6|92.6|84.6|95|87|90.6|82.6|0
1637337000000|2021-11-19 15:50:00|92.5|84.5|93.5|85.5|95|87|91.5|83.5|0
1637337300000|2021-11-19 15:55:00|93.4|85.4|94.2|86.2|94.3|86.3|92.6|84.6|0
1637337600000|2021-11-19 16:00:00|94.3|86.3|91|83|94.6|86.6|91|83|0
1637337900000|2021-11-19 16:05:00|90.8|82.8|91.9|83.9|92.3|84.3|90.5|82.5|0
1637338200000|2021-11-19 16:10:00|91.8|83.8|91|83|92.2|84.2|90.3|82.3|0
1637338500000|2021-11-19 16:15:00|90.5|82.5|85.7|77.7|91.2|83.2|85|77|0
1637338800000|2021-11-19 16:20:00|85.6|77.6|87|79|87.9|79.9|85.1|77.1|0
1637339100000|2021-11-19 16:25:00|86.9|78.9|82.3|74.3|87.6|79.6|82.3|74.3|0
1637339400000|2021-11-19 16:30:00|82.2|74.2|82.9|74.9|83.6|75.6|81.1|73.1|0
1637339700000|2021-11-19 16:35:00|82.7|74.7|80.7|72.7|82.7|74.7|79.5|71.5|0
1637340000000|2021-11-19 16:40:00|80.6|72.6|81.8|73.8|82.1|74.1|80.6|72.6|0
1637340300000|2021-11-19 16:45:00|81.5|73.5|82.3|74.3|82.3|74.3|81|73|0
1637340600000|2021-11-19 16:50:00|82.2|74.2|82.7|74.7|83.1|75.1|81.2|73.2|0
1637340900000|2021-11-19 16:55:00|82.8|74.8|84.9|76.9|90.1|82.1|79.1|71.1|0
1637341200000|2021-11-19 17:00:00|85.7|77.7|84.8|76.8|85.9|77.9|84.8|76.8|0
1637341500000|2021-11-19 17:05:00|84.6|76.6|84.7|76.7|84.9|76.9|83.6|75.6|0
1637341800000|2021-11-19 17:10:00|84.8|76.8|83|75|84.8|76.8|82.6|74.6|0
1637342100000|2021-11-19 17:15:00|83.1|75.1|84.8|76.8|85.4|77.4|83|75|0
1637342400000|2021-11-19 17:20:00|84.9|76.9|84.4|76.4|85.5|77.5|84.2|76.2|0
1637342700000|2021-11-19 17:25:00|84.3|76.3|85.3|77.3|86.1|78.1|84.1|76.1|0
1637343000000|2021-11-19 17:30:00|85.1|77.1|86.2|78.2|88.8|80.8|84.6|76.6|0
1637343300000|2021-11-19 17:35:00|86.1|78.1|86.6|78.6|87|79|84.3|76.3|0
1637343600000|2021-11-19 17:40:00|86.5|78.5|88.2|80.2|89.7|81.7|86.4|78.4|0
1637343900000|2021-11-19 17:45:00|88|80|89.1|81.1|90.1|82.1|88|80|0
1637344200000|2021-11-19 17:50:00|89.2|81.2|88|80|89.5|81.5|87.8|79.8|0
1637344500000|2021-11-19 17:55:00|87.9|79.9|89.4|81.4|89.5|81.5|87.7|79.7|0
1637344800000|2021-11-19 18:00:00|89.3|81.3|88.6|80.6|90.5|82.5|88.5|80.5|0
1637345100000|2021-11-19 18:05:00|88.5|80.5|87.6|79.6|88.5|80.5|87.2|79.2|0
1637345400000|2021-11-19 18:10:00|87.4|79.4|87.9|79.9|89.2|81.2|86.8|78.8|0
1637345700000|2021-11-19 18:15:00|88.1|80.1|90.1|82.1|91.6|83.6|87.4|79.4|0
1637346000000|2021-11-19 18:20:00|90.2|82.2|90|82|90.9|82.9|89.8|81.8|0
1637346300000|2021-11-19 18:25:00|89.9|81.9|93.8|85.8|94.1|86.1|89.9|81.9|0
1637346600000|2021-11-19 18:30:00|94|86|93.4|85.4|94.2|86.2|92.2|84.2|0
1637346900000|2021-11-19 18:35:00|93.5|85.5|95.6|87.6|96.7|88.7|93|85|0
1637347200000|2021-11-19 18:40:00|95.7|87.7|94.5|86.5|97.7|89.7|94.3|86.3|0
1637347500000|2021-11-19 18:45:00|94.6|86.6|94.2|86.2|96.1|88.1|94.2|86.2|0
1637347800000|2021-11-19 18:50:00|94.1|86.1|91.4|83.4|94.1|86.1|91.1|83.1|0
1637348100000|2021-11-19 18:55:00|91.5|83.5|90.8|82.8|92.1|84.1|90.4|82.4|0
1637348400000|2021-11-19 19:00:00|90.7|82.7|91.6|83.6|91.9|83.9|90.3|82.3|0
1637348700000|2021-11-19 19:05:00|91.7|83.7|91.3|83.3|92.1|84.1|90.8|82.8|0
1637349000000|2021-11-19 19:10:00|91.4|83.4|90.8|82.8|91.6|83.6|89.9|81.9|0
1637349300000|2021-11-19 19:15:00|90.7|82.7|90.4|82.4|91.3|83.3|89.4|81.4|0
1637349600000|2021-11-19 19:20:00|90.3|82.3|89.6|81.6|90.3|82.3|89.1|81.1|0
1637349900000|2021-11-19 19:25:00|89.4|81.4|91.3|83.3|91.3|83.3|89.1|81.1|0
1637350200000|2021-11-19 19:30:00|91.1|83.1|91.7|83.7|92.9|84.9|89.4|81.4|0
1637350500000|2021-11-19 19:35:00|91.6|83.6|91.7|83.7|92.2|84.2|90.5|82.5|0
1637350800000|2021-11-19 19:40:00|91.8|83.8|90.2|82.2|92.1|84.1|90|82|0
1637351100000|2021-11-19 19:45:00|90.4|82.4|90.5|82.5|91|83|89.5|81.5|0
1637351400000|2021-11-19 19:50:00|90.6|82.6|92.3|84.3|96.1|88.1|88.3|80.3|0
1637351700000|2021-11-19 19:55:00|92.5|84.5|93.7|85.7|94.3|86.3|92.3|84.3|0
1637352000000|2021-11-19 20:00:00|93.5|85.5|94.5|86.5|94.7|86.7|92.8|84.8|0
1637352300000|2021-11-19 20:05:00|94.3|86.3|93.7|85.7|95.1|87.1|93.4|85.4|0
1637352600000|2021-11-19 20:10:00|94|86|95.5|87.5|95.8|87.8|93.8|85.8|0
1637352900000|2021-11-19 20:15:00|95.6|87.6|95.4|87.4|96.7|88.7|95.2|87.2|0
1637353200000|2021-11-19 20:20:00|95.5|87.5|94.8|86.8|96.2|88.2|94.5|86.5|0
1637353500000|2021-11-19 20:25:00|94.7|86.7|94.3|86.3|95.5|87.5|93.9|85.9|0
1637353800000|2021-11-19 20:30:00|94.1|86.1|94.9|86.9|95.4|87.4|93.6|85.6|0
1637354100000|2021-11-19 20:35:00|94.8|86.8|95.2|87.2|96|88|94.7|86.7|0
1637354400000|2021-11-19 20:40:00|95.1|87.1|95.5|87.5|96|88|94.1|86.1|0
1637354700000|2021-11-19 20:45:00|95.4|87.4|95|87|96.8|88.8|94.4|86.4|0
1637355000000|2021-11-19 20:50:00|94.5|86.5|95.4|87.4|97|89|94.5|86.5|0
1637355300000|2021-11-19 20:55:00|95.6|87.6|95|87|96.5|88.5|93.8|85.8|0
1637355600000|2021-11-19 21:00:00|95.1|87.1|95|87|95.4|87.4|93.9|85.9|0
1637355900000|2021-11-19 21:05:00|94.9|86.9|94.6|86.6|95.2|87.2|94.1|86.1|0
1637356200000|2021-11-19 21:10:00|94.7|86.7|94.3|86.3|94.9|86.9|93.8|85.8|0
1637591700000|2021-11-22 14:35:00|73.7|65.7|70.5|62.5|73.7|65.7|70.4|62.4|0
1637592000000|2021-11-22 14:40:00|70.6|62.6|69.2|61.2|71.6|63.6|69.1|61.1|0
1637592300000|2021-11-22 14:45:00|69.1|61.1|69.1|61.1|72.1|64.1|68.8|60.8|0
1637592600000|2021-11-22 14:50:00|68.2|60.2|68.4|60.4|69.9|61.9|67.8|59.8|0
1637592900000|2021-11-22 14:55:00|68.3|60.3|69.3|61.3|69.5|61.5|67.5|59.5|0
1637593200000|2021-11-22 15:00:00|69.4|61.4|66.7|58.7|70.9|62.9|65.9|57.9|0
1637593500000|2021-11-22 15:05:00|66.6|58.6|65.9|57.9|68.2|60.2|65.3|57.3|0
1637593800000|2021-11-22 15:10:00|65.8|57.8|64.7|56.7|66.1|58.1|64.4|56.4|0
1637594100000|2021-11-22 15:15:00|64.4|56.4|64.9|56.9|65|57|63.2|55.2|0
1637594400000|2021-11-22 15:20:00|64.8|56.8|65.3|57.3|67.7|59.7|64.4|56.4|0
1637594700000|2021-11-22 15:25:00|65.5|57.5|66.7|58.7|67.2|59.2|65.5|57.5|0
1637595000000|2021-11-22 15:30:00|66.6|58.6|66.2|58.2|66.8|58.8|65.9|57.9|0
1637595300000|2021-11-22 15:35:00|66.4|58.4|67.1|59.1|67.4|59.4|66.2|58.2|0
1637595600000|2021-11-22 15:40:00|67|59|67.2|59.2|67.5|59.5|66.4|58.4|0
1637595900000|2021-11-22 15:45:00|67.3|59.3|66.9|58.9|71.6|63.6|64.8|56.8|0
1637596200000|2021-11-22 15:50:00|67|59|68.1|60.1|68.3|60.3|66.5|58.5|0
1637596500000|2021-11-22 15:55:00|68|60|71.2|63.2|72.2|64.2|67.9|59.9|0
1637596800000|2021-11-22 16:00:00|71|63|74.7|66.7|74.7|66.7|70.4|62.4|0
1637597100000|2021-11-22 16:05:00|74.9|66.9|75.6|67.6|76.4|68.4|74.3|66.3|0
1637597400000|2021-11-22 16:10:00|75.5|67.5|76.6|68.6|78.7|70.7|75.1|67.1|0
1637597700000|2021-11-22 16:15:00|76.7|68.7|78.2|70.2|78.6|70.6|76.2|68.2|0
1637598000000|2021-11-22 16:20:00|78.3|70.3|79.8|71.8|80.9|72.9|77.1|69.1|0
1637598300000|2021-11-22 16:25:00|79.6|71.6|82|74|83.5|75.5|79.6|71.6|0
1637598600000|2021-11-22 16:30:00|82.2|74.2|80.6|72.6|83.3|75.3|79.1|71.1|0
1637598900000|2021-11-22 16:35:00|80.3|72.3|81.6|73.6|81.8|73.8|79.4|71.4|0
1637599200000|2021-11-22 16:40:00|82.2|74.2|86.6|78.6|86.8|78.8|80.9|72.9|0
1637599500000|2021-11-22 16:45:00|86.7|78.7|89.1|81.1|89.4|81.4|83.9|75.9|0
1637599800000|2021-11-22 16:50:00|88.6|80.6|96.9|88.9|97.9|89.9|80.5|72.5|0
1637600100000|2021-11-22 16:55:00|97|89|100.6|92.6|109.1|101.1|96.5|88.5|0
1637600400000|2021-11-22 17:00:00|101.3|93.3|101.8|93.8|107.2|99.2|96.4|88.4|0
1637600700000|2021-11-22 17:05:00|102|94|103.4|95.4|104.8|96.8|98.6|90.6|0
1637601000000|2021-11-22 17:10:00|102.8|94.8|101.5|93.5|103.6|95.6|100|92|0
1637601300000|2021-11-22 17:15:00|101.8|93.8|102.2|94.2|104.1|96.1|97.4|89.4|0
1637601600000|2021-11-22 17:20:00|101.7|93.7|104.9|96.9|105.3|97.3|100.9|92.9|0
1637601900000|2021-11-22 17:25:00|104.4|96.4|99.9|91.9|104.6|96.6|99|91|0
1637602200000|2021-11-22 17:30:00|100.4|92.4|96.7|88.7|100.4|92.4|96.3|88.3|0
1637602500000|2021-11-22 17:35:00|96.9|88.9|95.3|87.3|98|90|94.7|86.7|0
1637602800000|2021-11-22 17:40:00|94.9|86.9|92.8|84.8|94.9|86.9|92.6|84.6|0
1637603100000|2021-11-22 17:45:00|93.1|85.1|88.6|80.6|94.1|86.1|87.8|79.8|0
1637603400000|2021-11-22 17:50:00|88.3|80.3|96.7|88.7|96.8|88.8|88.1|80.1|0
1637603700000|2021-11-22 17:55:00|94.2|86.2|93.6|85.6|96|88|91.8|83.8|0
1637604000000|2021-11-22 18:00:00|93.9|85.9|99.2|91.2|99.2|91.2|93.6|85.6|0
1637604300000|2021-11-22 18:05:00|99|91|98.4|90.4|99|91|96.4|88.4|0
1637604600000|2021-11-22 18:10:00|98.3|90.3|96.1|88.1|98.3|90.3|95.5|87.5|0
1637604900000|2021-11-22 18:15:00|95.7|87.7|91.6|83.6|96|88|91.4|83.4|0
1637605200000|2021-11-22 18:20:00|91.8|83.8|91.4|83.4|92.2|84.2|90.6|82.6|0
1637605500000|2021-11-22 18:25:00|91.5|83.5|92.1|84.1|93.7|85.7|90.8|82.8|0
1637605800000|2021-11-22 18:30:00|91.9|83.9|92.1|84.1|93.2|85.2|90.5|82.5|0
1637606100000|2021-11-22 18:35:00|91.9|83.9|93.1|85.1|93.4|85.4|90.9|82.9|0
1637606400000|2021-11-22 18:40:00|93.2|85.2|92.3|84.3|95.5|87.5|91.4|83.4|0
1637606700000|2021-11-22 18:45:00|92.4|84.4|93.9|85.9|93.9|85.9|91.9|83.9|0
1637607000000|2021-11-22 18:50:00|94|86|95|87|95.3|87.3|92.8|84.8|0
1637607300000|2021-11-22 18:55:00|94.7|86.7|96.5|88.5|97|89|93.7|85.7|0
1637607600000|2021-11-22 19:00:00|96.2|88.2|90.8|82.8|96.6|88.6|90.5|82.5|0
1637607900000|2021-11-22 19:05:00|90.5|82.5|93.2|85.2|93.2|85.2|90.5|82.5|0
1637608200000|2021-11-22 19:10:00|93|85|91.4|83.4|93.9|85.9|91.3|83.3|0
1637608500000|2021-11-22 19:15:00|91.3|83.3|92.2|84.2|92.6|84.6|91.2|83.2|0
1637608800000|2021-11-22 19:20:00|92.3|84.3|91.3|83.3|93.5|85.5|90.5|82.5|0
1637609100000|2021-11-22 19:25:00|91.4|83.4|92.8|84.8|94.1|86.1|91.4|83.4|0
1637609400000|2021-11-22 19:30:00|92.7|84.7|91.5|83.5|93.2|85.2|89.7|81.7|0
1637609700000|2021-11-22 19:35:00|91.4|83.4|90|82|91.6|83.6|89.6|81.6|0
1637610000000|2021-11-22 19:40:00|89.9|81.9|89.5|81.5|90.5|82.5|88.8|80.8|0
1637610300000|2021-11-22 19:45:00|89.4|81.4|87.8|79.8|90.2|82.2|86.6|78.6|0
1637610600000|2021-11-22 19:50:00|87.7|79.7|86.6|78.6|87.7|79.7|86.4|78.4|0
1637610900000|2021-11-22 19:55:00|86.5|78.5|87.2|79.2|88.1|80.1|86|78|0
1637611200000|2021-11-22 20:00:00|87|79|84.4|76.4|88.6|80.6|83.4|75.4|0
1637611500000|2021-11-22 20:05:00|84.3|76.3|84|76|85.5|77.5|83.7|75.7|0
1637611800000|2021-11-22 20:10:00|84.1|76.1|83.4|75.4|88.5|80.5|80.3|72.3|0
1637612100000|2021-11-22 20:15:00|83.5|75.5|84.8|76.8|84.8|76.8|82.9|74.9|0
1637612400000|2021-11-22 20:20:00|84.5|76.5|85.2|77.2|85.5|77.5|83.3|75.3|0
1637612700000|2021-11-22 20:25:00|85.1|77.1|87.8|79.8|88.1|80.1|84.7|76.7|0
1637613000000|2021-11-22 20:30:00|87.9|79.9|87.8|79.8|88.3|80.3|86.3|78.3|0
1637613300000|2021-11-22 20:35:00|88.1|80.1|92.1|84.1|92.3|84.3|86.7|78.7|0
1637613600000|2021-11-22 20:40:00|91.9|83.9|96.6|88.6|96.8|88.8|91.2|83.2|0
1637613900000|2021-11-22 20:45:00|96.5|88.5|101.1|93.1|101.5|93.5|89.7|81.7|0
1637614200000|2021-11-22 20:50:00|102.8|94.8|113.4|105.4|113.9|105.9|102|94|0
1637614500000|2021-11-22 20:55:00|113.5|105.5|118.7|110.7|119.5|111.5|112.2|104.2|0
1637614800000|2021-11-22 21:00:00|118.5|110.5|118.5|110.5|121.9|113.9|117.1|109.1|0
1637615100000|2021-11-22 21:05:00|118.4|110.4|116.9|108.9|118.6|110.6|113.4|105.4|0
1637615400000|2021-11-22 21:10:00|116.3|108.3|113.3|105.3|117.1|109.1|112.8|104.8|0
1637678100000|2021-11-23 14:35:00|139.5|131.5|124.8|116.8|139.5|131.5|122.6|114.6|0
1637678400000|2021-11-23 14:40:00|125.7|117.7|123|115|127|119|119.1|111.1|0
1637678700000|2021-11-23 14:45:00|123.3|115.3|114|106|123.6|115.6|112.9|104.9|0
1637679000000|2021-11-23 14:50:00|114.5|106.5|113.3|105.3|116|108|111.4|103.4|0
1637679300000|2021-11-23 14:55:00|113.7|105.7|114.3|106.3|115.6|107.6|112|104|0
1637679600000|2021-11-23 15:00:00|115.2|107.2|121.9|113.9|124.9|116.9|114|106|0
1637679900000|2021-11-23 15:05:00|123|115|136.6|128.6|139.3|131.3|120.9|112.9|0
1637680200000|2021-11-23 15:10:00|136.2|128.2|138.5|130.5|141.4|133.4|132|124|0
1637680500000|2021-11-23 15:15:00|136.9|128.9|137.1|129.1|138|130|133.5|125.5|0
1637680800000|2021-11-23 15:20:00|137.3|129.3|136|128|141|133|133.3|125.3|0
1637681100000|2021-11-23 15:25:00|135.5|127.5|149.4|141.4|150.6|142.6|134.3|126.3|0
1637681400000|2021-11-23 15:30:00|150.5|142.5|148.4|140.4|151.1|143.1|143.9|135.9|0
1637681700000|2021-11-23 15:35:00|148.3|140.3|149.1|141.1|151.5|143.5|147|139|0
1637682000000|2021-11-23 15:40:00|148.9|140.9|155.1|147.1|156.6|148.6|148.9|140.9|0
1637682300000|2021-11-23 15:45:00|155.3|147.3|153.7|145.7|156.1|148.1|149.7|141.7|0
1637682600000|2021-11-23 15:50:00|153.6|145.6|164.5|156.5|166|158|151.9|143.9|0
1637682900000|2021-11-23 15:55:00|164.1|156.1|170.6|162.6|171.4|163.4|161.8|153.8|0
1637683200000|2021-11-23 16:00:00|170.4|162.4|168.7|160.7|176.9|168.9|166.9|158.9|0
1637683500000|2021-11-23 16:05:00|169|161|164.6|156.6|170.8|162.8|164.2|156.2|0
1637683800000|2021-11-23 16:10:00|164.3|156.3|158.1|150.1|164.6|156.6|156.7|148.7|0
1637684100000|2021-11-23 16:15:00|158.4|150.4|156.4|148.4|158.8|150.8|152.4|144.4|0
1637684400000|2021-11-23 16:20:00|156|148|156|148|158.9|150.9|154.7|146.7|0
1637684700000|2021-11-23 16:25:00|156.1|148.1|153.2|145.2|156.2|148.2|147.4|139.4|0
1637685000000|2021-11-23 16:30:00|152.4|144.4|158.6|150.6|158.6|150.6|148|140|0
1637685300000|2021-11-23 16:35:00|156.7|148.7|155.1|147.1|162.9|154.9|153.8|145.8|0
1637685600000|2021-11-23 16:40:00|155|147|162.6|154.6|162.6|154.6|153.9|145.9|0
1637685900000|2021-11-23 16:45:00|162.4|154.4|153.3|145.3|165.5|157.5|150.2|142.2|0
1637686200000|2021-11-23 16:50:00|153.4|145.4|156.4|148.4|158.3|150.3|149.1|141.1|0
1637686500000|2021-11-23 16:55:00|155.9|147.9|156|148|157.3|149.3|152.1|144.1|0
1637686800000|2021-11-23 17:00:00|156.1|148.1|163.1|155.1|164.4|156.4|154.2|146.2|0
1637687100000|2021-11-23 17:05:00|163.4|155.4|160.4|152.4|164.7|156.7|158.3|150.3|0
1637687400000|2021-11-23 17:10:00|159.8|151.8|164.1|156.1|164.1|156.1|155.4|147.4|0
1637687700000|2021-11-23 17:15:00|164|156|156.7|148.7|164|156|155.4|147.4|0
1637688000000|2021-11-23 17:20:00|157|149|151|143|157.7|149.7|149.8|141.8|0
1637688300000|2021-11-23 17:25:00|150.9|142.9|152.7|144.7|154.7|146.7|148.4|140.4|0
1637688600000|2021-11-23 17:30:00|153.2|145.2|154|146|154.5|146.5|148.4|140.4|0
1637688900000|2021-11-23 17:35:00|153.6|145.6|153.3|145.3|154|146|149|141|0
1637689200000|2021-11-23 17:40:00|153.5|145.5|160.4|152.4|162|154|151.7|143.7|0
1637689500000|2021-11-23 17:45:00|161|153|158.5|150.5|162.6|154.6|155.9|147.9|0
1637689800000|2021-11-23 17:50:00|158.6|150.6|161.3|153.3|161.3|153.3|155.2|147.2|0
1637690100000|2021-11-23 17:55:00|161.8|153.8|163.8|155.8|166.9|158.9|160.1|152.1|0
1637690400000|2021-11-23 18:00:00|164.3|156.3|161.4|153.4|167.4|159.4|158.1|150.1|0
1637690700000|2021-11-23 18:05:00|161.1|153.1|163.1|155.1|165.2|157.2|160|152|0
1637691000000|2021-11-23 18:10:00|163.2|155.2|167.4|159.4|169.4|161.4|161.9|153.9|0
1637691300000|2021-11-23 18:15:00|167.2|159.2|173.3|165.3|173.9|165.9|161.9|153.9|0
1637691600000|2021-11-23 18:20:00|172.6|164.6|169.2|161.2|172.6|164.6|166.2|158.2|0
1637691900000|2021-11-23 18:25:00|169.3|161.3|171.2|163.2|172.8|164.8|164.8|156.8|0
1637692200000|2021-11-23 18:30:00|171.4|163.4|177.3|169.3|177.8|169.8|171.4|163.4|0
1637692500000|2021-11-23 18:35:00|176.6|168.6|173.8|165.8|179.6|171.6|171.3|163.3|0
1637692800000|2021-11-23 18:40:00|173.5|165.5|175|167|175.7|167.7|170.4|162.4|0
1637693100000|2021-11-23 18:45:00|175.4|167.4|165.4|157.4|175.4|167.4|162.7|154.7|0
1637693400000|2021-11-23 18:50:00|165.1|157.1|154.8|146.8|165.3|157.3|154.8|146.8|0
1637693700000|2021-11-23 18:55:00|154.2|146.2|159.5|151.5|161.6|153.6|153.1|145.1|0
1637694000000|2021-11-23 19:00:00|159.3|151.3|162.1|154.1|162.4|154.4|154.1|146.1|0
1637694300000|2021-11-23 19:05:00|161.7|153.7|160.6|152.6|163.2|155.2|157|149|0
1637694600000|2021-11-23 19:10:00|160.5|152.5|161.7|153.7|163.1|155.1|158.2|150.2|0
1637694900000|2021-11-23 19:15:00|161|153|171|163|171|163|160.8|152.8|0
1637695200000|2021-11-23 19:20:00|170.1|162.1|165.5|157.5|170.3|162.3|161.5|153.5|0
1637695500000|2021-11-23 19:25:00|165.4|157.4|164.7|156.7|166.2|158.2|161.7|153.7|0
1637695800000|2021-11-23 19:30:00|165.2|157.2|166|158|168.2|160.2|160.3|152.3|0
1637696100000|2021-11-23 19:35:00|166.8|158.8|161.1|153.1|166.8|158.8|158.5|150.5|0
1637696400000|2021-11-23 19:40:00|161.3|153.3|159|151|163.5|155.5|159|151|0
1637696700000|2021-11-23 19:45:00|159.1|151.1|147.4|139.4|160.5|152.5|147.4|139.4|0
1637697000000|2021-11-23 19:50:00|147.3|139.3|140.4|132.4|157.7|149.7|138.6|130.6|0
1637697300000|2021-11-23 19:55:00|140.9|132.9|141.4|133.4|144.8|136.8|138.7|130.7|0
1637697600000|2021-11-23 20:00:00|141.3|133.3|143.3|135.3|146.7|138.7|139.8|131.8|0
1637697900000|2021-11-23 20:05:00|142.8|134.8|137.2|129.2|142.8|134.8|136.3|128.3|0
1637698200000|2021-11-23 20:10:00|138|130|135.4|127.4|141.1|133.1|135|127|0
1637698500000|2021-11-23 20:15:00|135|127|139.9|131.9|140.8|132.8|133.1|125.1|0
1637698800000|2021-11-23 20:20:00|139.6|131.6|140.2|132.2|142|134|138.1|130.1|0
1637699100000|2021-11-23 20:25:00|140.1|132.1|141.3|133.3|141.7|133.7|134.5|126.5|0
1637699400000|2021-11-23 20:30:00|140.9|132.9|139.6|131.6|141.1|133.1|135.8|127.8|0
1637699700000|2021-11-23 20:35:00|139.1|131.1|134.6|126.6|141.4|133.4|131.7|123.7|0
1637700000000|2021-11-23 20:40:00|133.9|125.9|132.1|124.1|134.7|126.7|130.8|122.8|0
1637700300000|2021-11-23 20:45:00|132.3|124.3|135.6|127.6|137.2|129.2|131.3|123.3|0
1637700600000|2021-11-23 20:50:00|135.3|127.3|130.2|122.2|135.3|127.3|125.8|117.8|0
1637700900000|2021-11-23 20:55:00|129.6|121.6|126.9|118.9|131.5|123.5|126.4|118.4|0
1637701200000|2021-11-23 21:00:00|127.5|119.5|132.9|124.9|132.9|124.9|127.5|119.5|0
1637701500000|2021-11-23 21:05:00|132.8|124.8|134.6|126.6|134.8|126.8|132.3|124.3|0
1637701800000|2021-11-23 21:10:00|134.4|126.4|135.2|127.2|135.3|127.3|133.1|125.1|0
1637764500000|2021-11-24 14:35:00|167|159|174.1|166.1|174.1|166.1|157.7|149.7|0
1637764800000|2021-11-24 14:40:00|173.3|165.3|174.3|166.3|177.7|169.7|167.8|159.8|0
1637765100000|2021-11-24 14:45:00|175.1|167.1|173.6|165.6|180.4|172.4|167.4|159.4|0
1637765400000|2021-11-24 14:50:00|173|165|168.3|160.3|173.5|165.5|162.9|154.9|0
1637765700000|2021-11-24 14:55:00|167.8|159.8|160.9|152.9|169|161|160.3|152.3|0
1637766000000|2021-11-24 15:00:00|161.1|153.1|150.7|142.7|167.2|159.2|147.4|139.4|0
1637766300000|2021-11-24 15:05:00|150.5|142.5|157.4|149.4|158.1|150.1|147.2|139.2|0
1637766600000|2021-11-24 15:10:00|157.6|149.6|163.9|155.9|170.9|162.9|154.2|146.2|0
1637766900000|2021-11-24 15:15:00|163.8|155.8|163.8|155.8|166.1|158.1|160.5|152.5|0
1637767200000|2021-11-24 15:20:00|164|156|152.2|144.2|166|158|152|144|0
1637767500000|2021-11-24 15:25:00|152.1|144.1|149.3|141.3|153.2|145.2|147.8|139.8|0
1637767800000|2021-11-24 15:30:00|149.4|141.4|151.8|143.8|152.4|144.4|147|139|0
1637768100000|2021-11-24 15:35:00|151.3|143.3|145.7|137.7|151.3|143.3|145.3|137.3|0
1637768400000|2021-11-24 15:40:00|145.8|137.8|153.8|145.8|154.3|146.3|144.7|136.7|0
1637768700000|2021-11-24 15:45:00|153|145|152.8|144.8|156.8|148.8|152.4|144.4|0
1637769000000|2021-11-24 15:50:00|151.9|143.9|148.1|140.1|151.9|143.9|147.4|139.4|0
1637769300000|2021-11-24 15:55:00|147.6|139.6|149.4|141.4|151|143|146.3|138.3|0
1637769600000|2021-11-24 16:00:00|149.2|141.2|152.7|144.7|155.1|147.1|146|138|0
1637769900000|2021-11-24 16:05:00|152.5|144.5|148|140|152.9|144.9|146.8|138.8|0
1637770200000|2021-11-24 16:10:00|147.7|139.7|141.9|133.9|147.7|139.7|140.8|132.8|0
1637770500000|2021-11-24 16:15:00|141.7|133.7|136|128|142.6|134.6|135.7|127.7|0
1637770800000|2021-11-24 16:20:00|135.4|127.4|128.9|120.9|139.7|131.7|125.1|117.1|0
1637771100000|2021-11-24 16:25:00|128.8|120.8|130.4|122.4|131.6|123.6|128.5|120.5|0
1637771400000|2021-11-24 16:30:00|129|121|133.1|125.1|133.2|125.2|126.5|118.5|0
1637771700000|2021-11-24 16:35:00|132.8|124.8|132.2|124.2|134.2|126.2|130.1|122.1|0
1637772000000|2021-11-24 16:40:00|132.5|124.5|129.1|121.1|133.3|125.3|129|121|0
1637772300000|2021-11-24 16:45:00|129.2|121.2|127.5|119.5|130.6|122.6|126.7|118.7|0
1637772600000|2021-11-24 16:50:00|127.4|119.4|128.6|120.6|129.1|121.1|125.4|117.4|0
1637772900000|2021-11-24 16:55:00|128.7|120.7|131.4|123.4|132.5|124.5|128.5|120.5|0
1637773200000|2021-11-24 17:00:00|131.2|123.2|132.1|124.1|134.8|126.8|129.6|121.6|0
1637773500000|2021-11-24 17:05:00|132.2|124.2|134.5|126.5|136.6|128.6|132|124|0
1637773800000|2021-11-24 17:10:00|134.9|126.9|130.7|122.7|134.9|126.9|130.1|122.1|0
1637774100000|2021-11-24 17:15:00|130.8|122.8|133.7|125.7|135.4|127.4|130.8|122.8|0
1637774400000|2021-11-24 17:20:00|133.9|125.9|138.4|130.4|140|132|133.9|125.9|0
1637774700000|2021-11-24 17:25:00|138.5|130.5|138.5|130.5|140.6|132.6|138|130|0
1637775000000|2021-11-24 17:30:00|138.8|130.8|138.9|130.9|139.1|131.1|136.6|128.6|0
1637775300000|2021-11-24 17:35:00|138.4|130.4|133.2|125.2|138.4|130.4|132.8|124.8|0
1637775600000|2021-11-24 17:40:00|133.4|125.4|133.5|125.5|135|127|132.3|124.3|0
1637775900000|2021-11-24 17:45:00|133.2|125.2|130.8|122.8|133.2|125.2|130.6|122.6|0
1637776200000|2021-11-24 17:50:00|130.6|122.6|130.7|122.7|132.1|124.1|129.8|121.8|0
1637776500000|2021-11-24 17:55:00|130.6|122.6|131.1|123.1|132.6|124.6|130.4|122.4|0
1637776800000|2021-11-24 18:00:00|131.5|123.5|133.8|125.8|134.4|126.4|128.1|120.1|0
1637777100000|2021-11-24 18:05:00|133.3|125.3|130.1|122.1|133.4|125.4|129.8|121.8|0
1637777400000|2021-11-24 18:10:00|130|122|130.1|122.1|130.7|122.7|128.8|120.8|0
1637777700000|2021-11-24 18:15:00|130.2|122.2|130.8|122.8|130.9|122.9|129.4|121.4|0
1637778000000|2021-11-24 18:20:00|130.9|122.9|128.1|120.1|131.3|123.3|127.8|119.8|0
1637778300000|2021-11-24 18:25:00|128.2|120.2|129.3|121.3|130.6|122.6|127.1|119.1|0
1637778600000|2021-11-24 18:30:00|128.3|120.3|129.8|121.8|130.1|122.1|127.7|119.7|0
1637778900000|2021-11-24 18:35:00|129.9|121.9|131.9|123.9|133.3|125.3|128.3|120.3|0
1637779200000|2021-11-24 18:40:00|131.5|123.5|130.9|122.9|132.5|124.5|129.5|121.5|0
1637779500000|2021-11-24 18:45:00|131.3|123.3|131.3|123.3|132.2|124.2|130|122|0
1637779800000|2021-11-24 18:50:00|131.1|123.1|132.2|124.2|132.5|124.5|130.5|122.5|0
1637780100000|2021-11-24 18:55:00|132.3|124.3|133.6|125.6|134.1|126.1|132.1|124.1|0
1637780400000|2021-11-24 19:00:00|133.7|125.7|133.9|125.9|137|129|127.1|119.1|0
1637780700000|2021-11-24 19:05:00|133.8|125.8|138.8|130.8|139.6|131.6|131.1|123.1|0
1637781000000|2021-11-24 19:10:00|138.4|130.4|139.8|131.8|144.7|136.7|137.6|129.6|0
1637781300000|2021-11-24 19:15:00|139.4|131.4|134|126|140.5|132.5|132.8|124.8|0
1637781600000|2021-11-24 19:20:00|134.1|126.1|134.7|126.7|136.4|128.4|133.7|125.7|0
1637781900000|2021-11-24 19:25:00|134.6|126.6|138.3|130.3|139.3|131.3|134|126|0
1637782200000|2021-11-24 19:30:00|137.8|129.8|136.6|128.6|137.8|129.8|133.6|125.6|0
1637782500000|2021-11-24 19:35:00|136.4|128.4|136.4|128.4|138.2|130.2|135.4|127.4|0
1637782800000|2021-11-24 19:40:00|136.1|128.1|130.7|122.7|138.1|130.1|130.3|122.3|0
1637783100000|2021-11-24 19:45:00|130.8|122.8|131.7|123.7|131.8|123.8|128.9|120.9|0
1637783400000|2021-11-24 19:50:00|131.3|123.3|129.6|121.6|131.6|123.6|128.5|120.5|0
1637783700000|2021-11-24 19:55:00|129.5|121.5|128.8|120.8|129.9|121.9|127.4|119.4|0
1637784000000|2021-11-24 20:00:00|128.5|120.5|128.7|120.7|131.2|123.2|127.9|119.9|0
1637784300000|2021-11-24 20:05:00|128.8|120.8|124.7|116.7|129.3|121.3|124.3|116.3|0
1637784600000|2021-11-24 20:10:00|124.9|116.9|123.6|115.6|126.1|118.1|123.6|115.6|0
1637784900000|2021-11-24 20:15:00|124|116|122.2|114.2|125.2|117.2|122.1|114.1|0
1637785200000|2021-11-24 20:20:00|122.5|114.5|123.5|115.5|123.5|115.5|121.4|113.4|0
1637785500000|2021-11-24 20:25:00|123.3|115.3|122.9|114.9|123.4|115.4|121.9|113.9|0
1637785800000|2021-11-24 20:30:00|122.6|114.6|124.1|116.1|126.9|118.9|117.6|109.6|0
1637786100000|2021-11-24 20:35:00|124.3|116.3|119.1|111.1|126.5|118.5|118.3|110.3|0
1637786400000|2021-11-24 20:40:00|119.2|111.2|120.7|112.7|122.1|114.1|118.9|110.9|0
1637786700000|2021-11-24 20:45:00|120.9|112.9|121.6|113.6|123.4|115.4|120.7|112.7|0
1637787000000|2021-11-24 20:50:00|121.9|113.9|119.1|111.1|122|114|118.2|110.2|0
1637787300000|2021-11-24 20:55:00|120|112|118.1|110.1|120.5|112.5|118|110|0
1637787600000|2021-11-24 21:00:00|118|110|119.8|111.8|121.7|113.7|118|110|0
1637787900000|2021-11-24 21:05:00|119.9|111.9|120.5|112.5|120.7|112.7|119.6|111.6|0
1637788200000|2021-11-24 21:10:00|120.4|112.4|119.6|111.6|120.4|112.4|119.1|111.1|0
1637764500000|2021-11-24 14:35:00|167|159|174.1|166.1|174.1|166.1|157.7|149.7|0
1637764800000|2021-11-24 14:40:00|173.3|165.3|174.3|166.3|177.7|169.7|167.8|159.8|0
1637765100000|2021-11-24 14:45:00|175.1|167.1|173.6|165.6|180.4|172.4|167.4|159.4|0
1637765400000|2021-11-24 14:50:00|173|165|168.3|160.3|173.5|165.5|162.9|154.9|0
1637765700000|2021-11-24 14:55:00|167.8|159.8|160.9|152.9|169|161|160.3|152.3|0
1637766000000|2021-11-24 15:00:00|161.1|153.1|150.7|142.7|167.2|159.2|147.4|139.4|0
1637766300000|2021-11-24 15:05:00|150.5|142.5|157.4|149.4|158.1|150.1|147.2|139.2|0
1637766600000|2021-11-24 15:10:00|157.6|149.6|163.9|155.9|170.9|162.9|154.2|146.2|0
1637766900000|2021-11-24 15:15:00|163.8|155.8|163.8|155.8|166.1|158.1|160.5|152.5|0
1637767200000|2021-11-24 15:20:00|164|156|152.2|144.2|166|158|152|144|0
1637767500000|2021-11-24 15:25:00|152.1|144.1|149.3|141.3|153.2|145.2|147.8|139.8|0
1637767800000|2021-11-24 15:30:00|149.4|141.4|151.8|143.8|152.4|144.4|147|139|0
1637768100000|2021-11-24 15:35:00|151.3|143.3|145.7|137.7|151.3|143.3|145.3|137.3|0
1637768400000|2021-11-24 15:40:00|145.8|137.8|153.8|145.8|154.3|146.3|144.7|136.7|0
1637768700000|2021-11-24 15:45:00|153|145|152.8|144.8|156.8|148.8|152.4|144.4|0
1637769000000|2021-11-24 15:50:00|151.9|143.9|148.1|140.1|151.9|143.9|147.4|139.4|0
1637769300000|2021-11-24 15:55:00|147.6|139.6|149.4|141.4|151|143|146.3|138.3|0
1637769600000|2021-11-24 16:00:00|149.2|141.2|152.7|144.7|155.1|147.1|146|138|0
1637769900000|2021-11-24 16:05:00|152.5|144.5|148|140|152.9|144.9|146.8|138.8|0
1637770200000|2021-11-24 16:10:00|147.7|139.7|141.9|133.9|147.7|139.7|140.8|132.8|0
1637770500000|2021-11-24 16:15:00|141.7|133.7|136|128|142.6|134.6|135.7|127.7|0
1637770800000|2021-11-24 16:20:00|135.4|127.4|128.9|120.9|139.7|131.7|125.1|117.1|0
1637771100000|2021-11-24 16:25:00|128.8|120.8|130.4|122.4|131.6|123.6|128.5|120.5|0
1637771400000|2021-11-24 16:30:00|129|121|133.1|125.1|133.2|125.2|126.5|118.5|0
1637771700000|2021-11-24 16:35:00|132.8|124.8|132.2|124.2|134.2|126.2|130.1|122.1|0
1637772000000|2021-11-24 16:40:00|132.5|124.5|129.1|121.1|133.3|125.3|129|121|0
1637772300000|2021-11-24 16:45:00|129.2|121.2|127.5|119.5|130.6|122.6|126.7|118.7|0
1637772600000|2021-11-24 16:50:00|127.4|119.4|128.6|120.6|129.1|121.1|125.4|117.4|0
1637772900000|2021-11-24 16:55:00|128.7|120.7|131.4|123.4|132.5|124.5|128.5|120.5|0
1637773200000|2021-11-24 17:00:00|131.2|123.2|132.1|124.1|134.8|126.8|129.6|121.6|0
1637773500000|2021-11-24 17:05:00|132.2|124.2|134.5|126.5|136.6|128.6|132|124|0
1637773800000|2021-11-24 17:10:00|134.9|126.9|130.7|122.7|134.9|126.9|130.1|122.1|0
1637774100000|2021-11-24 17:15:00|130.8|122.8|133.7|125.7|135.4|127.4|130.8|122.8|0
1637774400000|2021-11-24 17:20:00|133.9|125.9|138.4|130.4|140|132|133.9|125.9|0
1637774700000|2021-11-24 17:25:00|138.5|130.5|138.5|130.5|140.6|132.6|138|130|0
1637775000000|2021-11-24 17:30:00|138.8|130.8|138.9|130.9|139.1|131.1|136.6|128.6|0
1637775300000|2021-11-24 17:35:00|138.4|130.4|133.2|125.2|138.4|130.4|132.8|124.8|0
1637775600000|2021-11-24 17:40:00|133.4|125.4|133.5|125.5|135|127|132.3|124.3|0
1637775900000|2021-11-24 17:45:00|133.2|125.2|130.8|122.8|133.2|125.2|130.6|122.6|0
1637776200000|2021-11-24 17:50:00|130.6|122.6|130.7|122.7|132.1|124.1|129.8|121.8|0
1637776500000|2021-11-24 17:55:00|130.6|122.6|131.1|123.1|132.6|124.6|130.4|122.4|0
1637776800000|2021-11-24 18:00:00|131.5|123.5|133.8|125.8|134.4|126.4|128.1|120.1|0
1637777100000|2021-11-24 18:05:00|133.3|125.3|130.1|122.1|133.4|125.4|129.8|121.8|0
1637777400000|2021-11-24 18:10:00|130|122|130.1|122.1|130.7|122.7|128.8|120.8|0
1637777700000|2021-11-24 18:15:00|130.2|122.2|130.8|122.8|130.9|122.9|129.4|121.4|0
1637778000000|2021-11-24 18:20:00|130.9|122.9|128.1|120.1|131.3|123.3|127.8|119.8|0
1637778300000|2021-11-24 18:25:00|128.2|120.2|129.3|121.3|130.6|122.6|127.1|119.1|0
1637778600000|2021-11-24 18:30:00|128.3|120.3|129.8|121.8|130.1|122.1|127.7|119.7|0
1637778900000|2021-11-24 18:35:00|129.9|121.9|131.9|123.9|133.3|125.3|128.3|120.3|0
1637779200000|2021-11-24 18:40:00|131.5|123.5|130.9|122.9|132.5|124.5|129.5|121.5|0
1637779500000|2021-11-24 18:45:00|131.3|123.3|131.3|123.3|132.2|124.2|130|122|0
1637779800000|2021-11-24 18:50:00|131.1|123.1|132.2|124.2|132.5|124.5|130.5|122.5|0
1637780100000|2021-11-24 18:55:00|132.3|124.3|133.6|125.6|134.1|126.1|132.1|124.1|0
1637780400000|2021-11-24 19:00:00|133.7|125.7|133.9|125.9|137|129|127.1|119.1|0
1637780700000|2021-11-24 19:05:00|133.8|125.8|138.8|130.8|139.6|131.6|131.1|123.1|0
1637781000000|2021-11-24 19:10:00|138.4|130.4|139.8|131.8|144.7|136.7|137.6|129.6|0
1637781300000|2021-11-24 19:15:00|139.4|131.4|134|126|140.5|132.5|132.8|124.8|0
1637781600000|2021-11-24 19:20:00|134.1|126.1|134.7|126.7|136.4|128.4|133.7|125.7|0
1637781900000|2021-11-24 19:25:00|134.6|126.6|138.3|130.3|139.3|131.3|134|126|0
1637782200000|2021-11-24 19:30:00|137.8|129.8|136.6|128.6|137.8|129.8|133.6|125.6|0
1637782500000|2021-11-24 19:35:00|136.4|128.4|136.4|128.4|138.2|130.2|135.4|127.4|0
1637782800000|2021-11-24 19:40:00|136.1|128.1|130.7|122.7|138.1|130.1|130.3|122.3|0
1637783100000|2021-11-24 19:45:00|130.8|122.8|131.7|123.7|131.8|123.8|128.9|120.9|0
1637783400000|2021-11-24 19:50:00|131.3|123.3|129.6|121.6|131.6|123.6|128.5|120.5|0
1637783700000|2021-11-24 19:55:00|129.5|121.5|128.8|120.8|129.9|121.9|127.4|119.4|0
1637784000000|2021-11-24 20:00:00|128.5|120.5|128.7|120.7|131.2|123.2|127.9|119.9|0
1637784300000|2021-11-24 20:05:00|128.8|120.8|124.7|116.7|129.3|121.3|124.3|116.3|0
1637784600000|2021-11-24 20:10:00|124.9|116.9|123.6|115.6|126.1|118.1|123.6|115.6|0
1637784900000|2021-11-24 20:15:00|124|116|122.2|114.2|125.2|117.2|122.1|114.1|0
1637785200000|2021-11-24 20:20:00|122.5|114.5|123.5|115.5|123.5|115.5|121.4|113.4|0
1637785500000|2021-11-24 20:25:00|123.3|115.3|122.9|114.9|123.4|115.4|121.9|113.9|0
1637785800000|2021-11-24 20:30:00|122.6|114.6|124.1|116.1|126.9|118.9|117.6|109.6|0
1637786100000|2021-11-24 20:35:00|124.3|116.3|119.1|111.1|126.5|118.5|118.3|110.3|0
1637786400000|2021-11-24 20:40:00|119.2|111.2|120.7|112.7|122.1|114.1|118.9|110.9|0
1637786700000|2021-11-24 20:45:00|120.9|112.9|121.6|113.6|123.4|115.4|120.7|112.7|0
1637787000000|2021-11-24 20:50:00|121.9|113.9|119.1|111.1|122|114|118.2|110.2|0
1637787300000|2021-11-24 20:55:00|120|112|118.1|110.1|120.5|112.5|118|110|0
1637787600000|2021-11-24 21:00:00|118|110|119.8|111.8|121.7|113.7|118|110|0
1637787900000|2021-11-24 21:05:00|119.9|111.9|120.5|112.5|120.7|112.7|119.6|111.6|0
1637788200000|2021-11-24 21:10:00|120.4|112.4|119.6|111.6|120.4|112.4|119.1|111.1|0
1637937300000|2021-11-26 14:35:00|150.9|140.5|158.1|147.7|162.6|152.2|144.8|134.4|0
1637937600000|2021-11-26 14:40:00|157.8|147.4|172|161.6|172|161.6|155.7|145.3|0
1637937900000|2021-11-26 14:45:00|172.8|162.4|189.1|178.7|190.7|180.3|172.7|162.3|0
1637938200000|2021-11-26 14:50:00|189.7|179.3|181.4|171|191.6|181.2|177.7|167.3|0
1637938500000|2021-11-26 14:55:00|181.7|171.3|175.4|165|185.1|174.7|172.6|162.2|0
1637938800000|2021-11-26 15:00:00|177.4|167|192.4|182|192.4|182|175.2|164.8|0
1637939100000|2021-11-26 15:05:00|191.6|181.2|188.3|177.9|191.6|181.2|183.1|172.7|0
1637939400000|2021-11-26 15:10:00|189.7|179.3|195.6|185.2|198|187.6|189.5|179.1|0
1637939700000|2021-11-26 15:15:00|196.7|186.3|199.3|188.9|205.7|195.3|195|184.6|0
1637940000000|2021-11-26 15:20:00|199.4|189|208|197.6|234.9|224.5|191.6|181.2|0
1637940300000|2021-11-26 15:25:00|207.3|196.9|199.8|189.4|211.1|200.7|198.8|188.4|0
1637940600000|2021-11-26 15:30:00|200.5|190.1|203.9|191.9|207.5|195.5|197.6|187.2|0
1637940900000|2021-11-26 15:35:00|202.6|190.6|209|194.6|209|194.6|190.8|176.4|0
1637941200000|2021-11-26 15:40:00|209.2|194.8|215.2|200.8|216.4|202|206.8|192.4|0
1637941500000|2021-11-26 15:45:00|215.3|200.9|209.9|195.5|218.4|204|209.4|195|0
1637941800000|2021-11-26 15:50:00|213.5|199.1|218.5|204.1|219.6|205.2|210.9|196.5|0
1637942100000|2021-11-26 15:55:00|218.1|203.7|218.3|203.9|224.2|209.8|217|202.6|0
1637942400000|2021-11-26 16:00:00|219.4|205|226.9|212.5|229.6|215.2|219.4|205|0
1637942700000|2021-11-26 16:05:00|227.2|212.8|220.4|206|227.2|212.8|219.4|205|0
1637943000000|2021-11-26 16:10:00|220.6|206.2|234.3|219.9|234.9|220.5|220.1|205.7|0
1637943300000|2021-11-26 16:15:00|234.1|219.7|241.1|226.7|242.4|228|231.4|217|0
1637943600000|2021-11-26 16:20:00|240.7|226.3|241.6|227.2|245.8|231.4|238.6|224.2|0
1637943900000|2021-11-26 16:25:00|242|227.6|224.5|210.1|242|227.6|224.5|210.1|0
1637944200000|2021-11-26 16:30:00|224.6|210.2|224.8|210.4|228.7|214.3|222.6|208.2|0
1637944500000|2021-11-26 16:35:00|224.6|210.2|215.6|201.2|225.1|210.7|215.2|200.8|0
1637944800000|2021-11-26 16:40:00|216.6|202.2|218.4|204|220.6|206.2|215.4|201|0
1637945100000|2021-11-26 16:45:00|218.7|204.3|221.3|206.9|223.1|208.7|217.1|202.7|0
1637945400000|2021-11-26 16:50:00|222.5|208.1|229.5|215.1|229.5|215.1|218.6|204.2|0
1637945700000|2021-11-26 16:55:00|229.6|215.2|222.9|208.5|230.2|215.8|220.8|206.4|0
1637946000000|2021-11-26 17:00:00|222.8|208.4|222.6|208.2|228.3|213.9|219|204.6|0
1637946300000|2021-11-26 17:05:00|222.5|208.1|218.4|204|224.5|210.1|216.7|202.3|0
1637946600000|2021-11-26 17:10:00|218.2|203.8|223.5|209.1|226.2|211.8|215.5|201.1|0
1637946900000|2021-11-26 17:15:00|223.6|209.2|223.7|209.3|224.3|209.9|219.7|205.3|0
1637947200000|2021-11-26 17:20:00|222|207.6|219.8|205.4|225.8|211.4|218.5|204.1|0
1637947500000|2021-11-26 17:25:00|220.1|205.7|210.7|196.3|220.3|205.9|210.7|196.3|0
1637947800000|2021-11-26 17:30:00|211.1|196.7|209.8|195.4|213.1|198.7|207.5|193.1|0
1637948100000|2021-11-26 17:35:00|209.7|195.3|197.2|182.8|210.5|196.1|187.5|173.1|0
1637948400000|2021-11-26 17:40:00|197.4|183|203.8|189.4|205.7|191.3|196.1|181.7|0
1637948700000|2021-11-26 17:45:00|204|189.6|215.1|200.7|215.1|200.7|202.6|188.2|0
1637949000000|2021-11-26 17:50:00|217|202.6|235.6|221.2|235.6|221.2|211.6|197.2|0
1637949300000|2021-11-26 17:55:00|235.9|221.5|222|207.6|237.6|223.2|210.6|196.2|0
1637949600000|2021-11-26 18:00:00|222.9|208.5|218.8|204.4|224.8|210.4|215.6|201.2|0
1637949900000|2021-11-26 18:05:00|218.3|203.9|223.9|209.5|224.1|209.7|215.8|201.4|0
1637950200000|2021-11-26 18:10:00|223.3|208.9|221.3|206.9|224.2|209.8|218.3|203.9|0
1637950500000|2021-11-26 18:15:00|222.2|207.8|221.2|206.8|222.2|207.8|220.9|206.5|0
1638196500000|2021-11-29 14:35:00|138.1|130.1|126.6|118.6|140.9|132.9|126.5|118.5|0
1638196800000|2021-11-29 14:40:00|127.2|119.2|130.4|122.4|130.9|122.9|125.7|117.7|0
1638197100000|2021-11-29 14:45:00|129.9|121.9|131.7|123.7|145|137|127.9|119.9|0
1638197400000|2021-11-29 14:50:00|133.2|125.2|127.7|119.7|135.9|127.9|126.2|118.2|0
1638197700000|2021-11-29 14:55:00|127.2|119.2|124.7|116.7|128.6|120.6|121.7|113.7|0
1638198000000|2021-11-29 15:00:00|122.9|114.9|124.8|116.8|125.5|117.5|120.4|112.4|0
1638198300000|2021-11-29 15:05:00|125.8|117.8|124.5|116.5|129.5|121.5|122.7|114.7|0
1638198600000|2021-11-29 15:10:00|125.6|117.6|123.5|115.5|125.6|117.6|119.7|111.7|0
1638198900000|2021-11-29 15:15:00|123.3|115.3|122.4|114.4|125.3|117.3|120.5|112.5|0
1638199200000|2021-11-29 15:20:00|121.7|113.7|124.7|116.7|127.8|119.8|121.7|113.7|0
1638199500000|2021-11-29 15:25:00|124.4|116.4|129.9|121.9|130|122|122.7|114.7|0
1638199800000|2021-11-29 15:30:00|129.3|121.3|130.4|122.4|136.1|128.1|127.8|119.8|0
1638200100000|2021-11-29 15:35:00|130.2|122.2|133.3|125.3|137.6|129.6|126.6|118.6|0
1638200400000|2021-11-29 15:40:00|133.5|125.5|130.3|122.3|136.9|128.9|129.6|121.6|0
1638200700000|2021-11-29 15:45:00|130.5|122.5|133.2|125.2|134.5|126.5|127.6|119.6|0
1638201000000|2021-11-29 15:50:00|133.4|125.4|135.3|127.3|137.4|129.4|132.6|124.6|0
1638201300000|2021-11-29 15:55:00|135.9|127.9|131.4|123.4|135.9|127.9|130.8|122.8|0
1638201600000|2021-11-29 16:00:00|132|124|132.6|124.6|134.1|126.1|130|122|0
1638201900000|2021-11-29 16:05:00|133.1|125.1|128.5|120.5|133.1|125.1|127.3|119.3|0
1638202200000|2021-11-29 16:10:00|128.1|120.1|128.9|120.9|129.7|121.7|127|119|0
1638202500000|2021-11-29 16:15:00|128.8|120.8|129.3|121.3|129.3|121.3|126.6|118.6|0
1638202800000|2021-11-29 16:20:00|128.8|120.8|125.9|117.9|129|121|125.4|117.4|0
1638203100000|2021-11-29 16:25:00|126.6|118.6|127.8|119.8|129|121|122.7|114.7|0
1638203400000|2021-11-29 16:30:00|128.1|120.1|122.8|114.8|128.1|120.1|119.9|111.9|0
1638203700000|2021-11-29 16:35:00|123.2|115.2|116.2|108.2|123.6|115.6|115.3|107.3|0
1638204000000|2021-11-29 16:40:00|116.4|108.4|114.8|106.8|116.4|108.4|114|106|0
1638204300000|2021-11-29 16:45:00|114.7|106.7|115.2|107.2|116.4|108.4|113.5|105.5|0
1638204600000|2021-11-29 16:50:00|115.3|107.3|113.7|105.7|115.6|107.6|112.6|104.6|0
1638204900000|2021-11-29 16:55:00|113.6|105.6|112.8|104.8|113.8|105.8|112.1|104.1|0
1638205200000|2021-11-29 17:00:00|112.7|104.7|110.7|102.7|113.6|105.6|110|102|0
1638205500000|2021-11-29 17:05:00|110.5|102.5|109.5|101.5|110.5|102.5|107.8|99.8|0
1638205800000|2021-11-29 17:10:00|109.6|101.6|109.7|101.7|110.2|102.2|108.3|100.3|0
1638206100000|2021-11-29 17:15:00|109.9|101.9|107.5|99.5|110.6|102.6|107.2|99.2|0
1638206400000|2021-11-29 17:20:00|107.7|99.7|107.5|99.5|108.2|100.2|106.2|98.2|0
1638206700000|2021-11-29 17:25:00|107|99|107|99|108.6|100.6|106.3|98.3|0
1638207000000|2021-11-29 17:30:00|106.8|98.8|100.7|92.7|111.2|103.2|100.3|92.3|0
1638207300000|2021-11-29 17:35:00|100.8|92.8|100.7|92.7|101.4|93.4|99.7|91.7|0
1638207600000|2021-11-29 17:40:00|100.8|92.8|102.9|94.9|103.2|95.2|99.7|91.7|0
1638207900000|2021-11-29 17:45:00|102.7|94.7|103|95|103.3|95.3|102.1|94.1|0
1638208200000|2021-11-29 17:50:00|103.2|95.2|105.4|97.4|105.5|97.5|102.7|94.7|0
1638208500000|2021-11-29 17:55:00|105.3|97.3|103.6|95.6|105.6|97.6|103.1|95.1|0
1638208800000|2021-11-29 18:00:00|103.5|95.5|101.9|93.9|103.5|95.5|101.6|93.6|0
1638209100000|2021-11-29 18:05:00|102.2|94.2|100.5|92.5|102.3|94.3|100.3|92.3|0
1638209400000|2021-11-29 18:10:00|100.4|92.4|102.5|94.5|102.8|94.8|99.8|91.8|0
1638209700000|2021-11-29 18:15:00|102.3|94.3|103.7|95.7|104.8|96.8|101.2|93.2|0
1638210000000|2021-11-29 18:20:00|103.6|95.6|103.5|95.5|105.2|97.2|103|95|0
1638210300000|2021-11-29 18:25:00|103.8|95.8|102.6|94.6|104.8|96.8|102.6|94.6|0
1638210600000|2021-11-29 18:30:00|102.7|94.7|102.4|94.4|102.7|94.7|100.9|92.9|0
1638210900000|2021-11-29 18:35:00|102.3|94.3|106|98|106|98|102.3|94.3|0
1638211200000|2021-11-29 18:40:00|105.4|97.4|103.7|95.7|105.4|97.4|103.1|95.1|0
1638211500000|2021-11-29 18:45:00|103.6|95.6|100.9|92.9|103.9|95.9|100.7|92.7|0
1638211800000|2021-11-29 18:50:00|101|93|101.5|93.5|102.6|94.6|101|93|0
1638212100000|2021-11-29 18:55:00|101.4|93.4|100.4|92.4|101.7|93.7|100.3|92.3|0
1638212400000|2021-11-29 19:00:00|100.5|92.5|101.9|93.9|103|95|99.9|91.9|0
1638212700000|2021-11-29 19:05:00|101.8|93.8|101.8|93.8|102.4|94.4|100.8|92.8|0
1638213000000|2021-11-29 19:10:00|101.7|93.7|101.4|93.4|101.9|93.9|101|93|0
1638213300000|2021-11-29 19:15:00|101.5|93.5|102.6|94.6|103.1|95.1|101.1|93.1|0
1638213600000|2021-11-29 19:20:00|102.7|94.7|102.8|94.8|103.5|95.5|101.2|93.2|0
1638213900000|2021-11-29 19:25:00|102.6|94.6|103.4|95.4|104.1|96.1|102|94|0
1638214200000|2021-11-29 19:30:00|103.3|95.3|103.1|95.1|104.8|96.8|102.4|94.4|0
1638214500000|2021-11-29 19:35:00|103.2|95.2|104.5|96.5|106.6|98.6|103|95|0
1638214800000|2021-11-29 19:40:00|104.4|96.4|102.3|94.3|104.4|96.4|102|94|0
1638215100000|2021-11-29 19:45:00|102.2|94.2|101.6|93.6|103.1|95.1|100.6|92.6|0
1638215400000|2021-11-29 19:50:00|101.7|93.7|103|95|103.4|95.4|100.1|92.1|0
1638215700000|2021-11-29 19:55:00|102.7|94.7|101.9|93.9|103.6|95.6|101.8|93.8|0
1638216000000|2021-11-29 20:00:00|102|94|103.1|95.1|103.4|95.4|100.7|92.7|0
1638216300000|2021-11-29 20:05:00|103.2|95.2|100.8|92.8|104.5|96.5|100.3|92.3|0
1638216600000|2021-11-29 20:10:00|100.5|92.5|97.9|89.9|101.2|93.2|97.8|89.8|0
1638216900000|2021-11-29 20:15:00|97.8|89.8|97.7|89.7|99|91|96|88|0
1638217200000|2021-11-29 20:20:00|97.6|89.6|100.5|92.5|101.3|93.3|97.5|89.5|0
1638217500000|2021-11-29 20:25:00|100.7|92.7|99.7|91.7|101.6|93.6|99.2|91.2|0
1638217800000|2021-11-29 20:30:00|99.9|91.9|98.1|90.1|101|93|98.1|90.1|0
1638218100000|2021-11-29 20:35:00|98.3|90.3|100.2|92.2|100.7|92.7|98.2|90.2|0
1638218400000|2021-11-29 20:40:00|100.1|92.1|100.6|92.6|102.4|94.4|100|92|0
1638218700000|2021-11-29 20:45:00|100.4|92.4|100.7|92.7|102.5|94.5|100.2|92.2|0
1638219000000|2021-11-29 20:50:00|102.6|94.6|100.4|92.4|103.5|95.5|100.3|92.3|0
1638219300000|2021-11-29 20:55:00|100.7|92.7|104.5|96.5|105.1|97.1|100|92|0
1638219600000|2021-11-29 21:00:00|103.5|95.5|103.2|95.2|104.1|96.1|102|94|0
1638219900000|2021-11-29 21:05:00|102.9|94.9|101.2|93.2|103.2|95.2|101.2|93.2|0
1638220200000|2021-11-29 21:10:00|101.1|93.1|101.6|93.6|101.7|93.7|99.9|91.9|0
1638282900000|2021-11-30 14:35:00|117.4|109.4|124.9|116.9|125.9|117.9|116.9|108.9|0
1638283200000|2021-11-30 14:40:00|123.6|115.6|116.4|108.4|123.6|115.6|114.3|106.3|0
1638283500000|2021-11-30 14:45:00|115.3|107.3|113|105|117.3|109.3|110.2|102.2|0
1638283800000|2021-11-30 14:50:00|113.2|105.2|107.1|99.1|113.6|105.6|107.1|99.1|0
1638284100000|2021-11-30 14:55:00|107.3|99.3|104.1|96.1|107.7|99.7|102.3|94.3|0
1638284400000|2021-11-30 15:00:00|104.2|96.2|96.2|88.2|106.1|98.1|95.2|87.2|0
1638284700000|2021-11-30 15:05:00|96.5|88.5|91.3|83.3|97.8|89.8|89.8|81.8|0
1638285000000|2021-11-30 15:10:00|91.9|83.9|95.8|87.8|97.4|89.4|90.2|82.2|0
1638285300000|2021-11-30 15:15:00|95.6|87.6|100|92|100.2|92.2|93.3|85.3|0
1638285600000|2021-11-30 15:20:00|99.7|91.7|103.6|95.6|105.9|97.9|99.4|91.4|0
1638285900000|2021-11-30 15:25:00|103.3|95.3|103.7|95.7|106.4|98.4|99.6|91.6|0
1638286200000|2021-11-30 15:30:00|102.6|94.6|96.7|88.7|102.9|94.9|94.1|86.1|0
1638286500000|2021-11-30 15:35:00|96.2|88.2|112.3|104.3|117.2|109.2|94.6|86.6|0
1638286800000|2021-11-30 15:40:00|112.7|104.7|116.2|108.2|117.6|109.6|110.3|102.3|0
1638287100000|2021-11-30 15:45:00|116|108|130.5|122.5|131.7|123.7|116|108|0
1638287400000|2021-11-30 15:50:00|130.8|122.8|150|142|151|143|124.6|116.6|0
1638287700000|2021-11-30 15:55:00|150.5|142.5|170.7|162.7|170.7|162.7|147|139|0
1638288000000|2021-11-30 16:00:00|171.2|163.2|170.2|162.2|179.3|171.3|161.3|153.3|0
1638288300000|2021-11-30 16:05:00|170.9|162.9|164.3|156.3|170.9|162.9|161.9|153.9|0
1638288600000|2021-11-30 16:10:00|163.8|155.8|157.1|149.1|169.8|161.8|157.1|149.1|0
1638288900000|2021-11-30 16:15:00|158|150|164.5|156.5|165|157|153.1|145.1|0
1638289200000|2021-11-30 16:20:00|163.9|155.9|168.1|160.1|169.2|161.2|158.7|150.7|0
1638289500000|2021-11-30 16:25:00|168.3|160.3|164.6|156.6|168.3|160.3|161.7|153.7|0
1638289800000|2021-11-30 16:30:00|165.2|157.2|173.9|165.9|173.9|165.9|160.3|152.3|0
1638290100000|2021-11-30 16:35:00|173.5|165.5|169|161|173.5|165.5|166.5|158.5|0
1638290400000|2021-11-30 16:40:00|169.3|161.3|176.4|168.4|181.6|173.6|169.3|161.3|0
1638290700000|2021-11-30 16:45:00|177.3|169.3|178.6|170.6|186|178|175.4|167.4|0
1638291000000|2021-11-30 16:50:00|179.2|171.2|187.1|179.1|188.2|180.2|173.7|165.7|0
1638291300000|2021-11-30 16:55:00|186|178|176.5|168.5|187.3|179.3|176.5|168.5|0
1638291600000|2021-11-30 17:00:00|177|169|185.2|177.2|189.6|181.6|177|169|0
1638291900000|2021-11-30 17:05:00|185.4|177.4|187.3|179.3|190.6|182.6|181.2|173.2|0
1638292200000|2021-11-30 17:10:00|187.5|179.5|185|177|190.9|182.9|177.5|169.5|0
1638292500000|2021-11-30 17:15:00|184.9|176.9|175.6|167.6|184.9|176.9|175.6|167.6|0
1638292800000|2021-11-30 17:20:00|175.9|167.9|173.1|165.1|180.6|172.6|173.1|165.1|0
1638293100000|2021-11-30 17:25:00|173.5|165.5|165.7|157.7|175.3|167.3|159.6|151.6|0
1638293400000|2021-11-30 17:30:00|166.4|158.4|163.8|155.8|169.5|161.5|161.4|153.4|0
1638293700000|2021-11-30 17:35:00|163.1|155.1|163.3|155.3|166.8|158.8|161.6|153.6|0
1638294000000|2021-11-30 17:40:00|162.4|154.4|160.5|152.5|167.9|159.9|160.1|152.1|0
1638294300000|2021-11-30 17:45:00|161.8|153.8|167.9|159.9|168.4|160.4|159.9|151.9|0
1638294600000|2021-11-30 17:50:00|167|159|165|157|168.7|160.7|162.7|154.7|0
1638294900000|2021-11-30 17:55:00|164|156|170.8|162.8|174|166|161.9|153.9|0
1638295200000|2021-11-30 18:00:00|170.9|162.9|175.3|167.3|175.4|167.4|167.7|159.7|0
1638295500000|2021-11-30 18:05:00|174.9|166.9|172.6|164.6|174.9|166.9|168.6|160.6|0
1638295800000|2021-11-30 18:10:00|173.1|165.1|174.6|166.6|175.7|167.7|171.3|163.3|0
1638296100000|2021-11-30 18:15:00|174.5|166.5|173.7|165.7|175|167|168.8|160.8|0
1638296400000|2021-11-30 18:20:00|173|165|173.1|165.1|179.3|171.3|172.5|164.5|0
1638296700000|2021-11-30 18:25:00|173.2|165.2|171.5|163.5|176.7|168.7|169.5|161.5|0
1638297000000|2021-11-30 18:30:00|171.8|163.8|163|155|173|165|162.3|154.3|0
1638297300000|2021-11-30 18:35:00|163.3|155.3|155.8|147.8|163.9|155.9|155|147|0
1638297600000|2021-11-30 18:40:00|156.2|148.2|159.7|151.7|161|153|155.8|147.8|0
1638297900000|2021-11-30 18:45:00|159.9|151.9|159|151|160.9|152.9|157.4|149.4|0
1638298200000|2021-11-30 18:50:00|158.9|150.9|150.7|142.7|159|151|150.7|142.7|0
1638298500000|2021-11-30 18:55:00|150.6|142.6|147|139|152|144|146.8|138.8|0
1638298800000|2021-11-30 19:00:00|147.1|139.1|148.8|140.8|151.1|143.1|146.4|138.4|0
1638299100000|2021-11-30 19:05:00|149.4|141.4|142.6|134.6|152.6|144.6|141|133|0
1638299400000|2021-11-30 19:10:00|142.4|134.4|142.2|134.2|143.1|135.1|140|132|0
1638299700000|2021-11-30 19:15:00|142.1|134.1|142.7|134.7|146.9|138.9|140.6|132.6|0
1638300000000|2021-11-30 19:20:00|142|134|142|134|144.4|136.4|141.9|133.9|0
1638300300000|2021-11-30 19:25:00|141.8|133.8|144.9|136.9|145.8|137.8|138.3|130.3|0
1638300600000|2021-11-30 19:30:00|144.8|136.8|143.3|135.3|146.7|138.7|140.4|132.4|0
1638300900000|2021-11-30 19:35:00|142.5|134.5|145.6|137.6|146.2|138.2|141.2|133.2|0
1638301200000|2021-11-30 19:40:00|144.6|136.6|149.9|141.9|151.6|143.6|142.4|134.4|0
1638301500000|2021-11-30 19:45:00|149.4|141.4|157.1|149.1|157.3|149.3|148.9|140.9|0
1638301800000|2021-11-30 19:50:00|156.6|148.6|158|150|160|152|155.1|147.1|0
1638302100000|2021-11-30 19:55:00|157.8|149.8|155.2|147.2|159.3|151.3|153.8|145.8|0
1638302400000|2021-11-30 20:00:00|155.7|147.7|153.6|145.6|156.6|148.6|152|144|0
1638302700000|2021-11-30 20:05:00|153.4|145.4|159|151|159.3|151.3|152.5|144.5|0
1638303000000|2021-11-30 20:10:00|158.5|150.5|158.3|150.3|159.6|151.6|154.3|146.3|0
1638303300000|2021-11-30 20:15:00|157|149|155.7|147.7|159|151|155.2|147.2|0
1638303600000|2021-11-30 20:20:00|156.7|148.7|158.7|150.7|159.3|151.3|153.6|145.6|0
1638303900000|2021-11-30 20:25:00|158.9|150.9|163.2|155.2|163.9|155.9|158.1|150.1|0
1638304200000|2021-11-30 20:30:00|162.6|154.6|158.5|150.5|163.9|155.9|156.6|148.6|0
1638304500000|2021-11-30 20:35:00|159.8|151.8|160.4|152.4|163.4|155.4|157.9|149.9|0
1638304800000|2021-11-30 20:40:00|160.8|152.8|154|146|161.8|153.8|153|145|0
1638305100000|2021-11-30 20:45:00|154.3|146.3|158.9|150.9|159|151|150.4|142.4|0
1638305400000|2021-11-30 20:50:00|161|153|169|161|169|161|157|149|0
1638305700000|2021-11-30 20:55:00|166.9|158.9|158.5|150.5|166.9|158.9|155.3|147.3|0
1638306000000|2021-11-30 21:00:00|157.6|149.6|141.1|133.1|160.2|152.2|141.1|133.1|0
1638306300000|2021-11-30 21:05:00|141.6|133.6|145.6|137.6|146.3|138.3|139.8|131.8|0
1638306600000|2021-11-30 21:10:00|144.7|136.7|143.9|135.9|145.8|137.8|142.7|134.7|0
1638369300000|2021-12-01 14:35:00|116.3|108.3|113.4|105.4|116.6|108.6|108.5|100.5|0
1638369600000|2021-12-01 14:40:00|114.2|106.2|110.1|102.1|115.2|107.2|108.7|100.7|0
1638369900000|2021-12-01 14:45:00|110.5|102.5|111.3|103.3|112.9|104.9|106.1|98.1|0
1638370200000|2021-12-01 14:50:00|112.9|104.9|111.4|103.4|112.9|104.9|108.9|100.9|0
1638370500000|2021-12-01 14:55:00|110.7|102.7|105.8|97.8|112.3|104.3|105.2|97.2|0
1638370800000|2021-12-01 15:00:00|106.1|98.1|102.6|94.6|106.1|98.1|99.3|91.3|0
1638371100000|2021-12-01 15:05:00|102|94|98.2|90.2|103.3|95.3|98.1|90.1|0
1638371400000|2021-12-01 15:10:00|98.4|90.4|103.1|95.1|103.8|95.8|97.3|89.3|0
1638371700000|2021-12-01 15:15:00|103.2|95.2|102.9|94.9|103.5|95.5|100.8|92.8|0
1638372000000|2021-12-01 15:20:00|102.6|94.6|106.8|98.8|110.6|102.6|102.4|94.4|0
1638372300000|2021-12-01 15:25:00|107|99|109.4|101.4|109.4|101.4|103.9|95.9|0
1638372600000|2021-12-01 15:30:00|109.6|101.6|105.6|97.6|109.6|101.6|103.1|95.1|0
1638372900000|2021-12-01 15:35:00|105.7|97.7|110.2|102.2|110.2|102.2|104.1|96.1|0
1638373200000|2021-12-01 15:40:00|110.6|102.6|104.6|96.6|115.9|107.9|103.2|95.2|0
1638373500000|2021-12-01 15:45:00|104.7|96.7|99|91|105.5|97.5|98.4|90.4|0
1638373800000|2021-12-01 15:50:00|98.8|90.8|97.8|89.8|100|92|97.1|89.1|0
1638374100000|2021-12-01 15:55:00|97.9|89.9|96.9|88.9|100.2|92.2|96|88|0
1638374400000|2021-12-01 16:00:00|96.1|88.1|98.8|90.8|99.3|91.3|95.7|87.7|0
1638374700000|2021-12-01 16:05:00|98.6|90.6|96.9|88.9|99.9|91.9|95.9|87.9|0
1638375000000|2021-12-01 16:10:00|97|89|89.6|81.6|97|89|89.5|81.5|0
1638375300000|2021-12-01 16:15:00|89.7|81.7|82.5|74.5|94|86|82|74|0
1638375600000|2021-12-01 16:20:00|82.8|74.8|83.5|75.5|84.9|76.9|82.8|74.8|0
1638375900000|2021-12-01 16:25:00|83.4|75.4|85.1|77.1|85.1|77.1|82.9|74.9|0
1638376200000|2021-12-01 16:30:00|84.4|76.4|87.4|79.4|88.8|80.8|84.4|76.4|0
1638376500000|2021-12-01 16:35:00|87.1|79.1|88.2|80.2|90|82|86.2|78.2|0
1638376800000|2021-12-01 16:40:00|87.6|79.6|86.9|78.9|88.7|80.7|85.5|77.5|0
1638377100000|2021-12-01 16:45:00|87.1|79.1|85.2|77.2|89.8|81.8|84.5|76.5|0
1638377400000|2021-12-01 16:50:00|85.4|77.4|90.2|82.2|90.2|82.2|85.4|77.4|0
1638377700000|2021-12-01 16:55:00|90.3|82.3|95.9|87.9|98.6|90.6|90.3|82.3|0
1638378000000|2021-12-01 17:00:00|96.4|88.4|100.8|92.8|106.4|98.4|95.6|87.6|0
1638378300000|2021-12-01 17:05:00|100.7|92.7|103.4|95.4|104.7|96.7|99.1|91.1|0
1638378600000|2021-12-01 17:10:00|103.6|95.6|103.3|95.3|104.9|96.9|101.4|93.4|0
1638378900000|2021-12-01 17:15:00|103.4|95.4|100.3|92.3|103.6|95.6|98.5|90.5|0
1638379200000|2021-12-01 17:20:00|100|92|103.8|95.8|103.9|95.9|98.7|90.7|0
1638379500000|2021-12-01 17:25:00|103.3|95.3|107.2|99.2|107.7|99.7|101.8|93.8|0
1638379800000|2021-12-01 17:30:00|106.3|98.3|104.8|96.8|108.9|100.9|103.8|95.8|0
1638380100000|2021-12-01 17:35:00|104.9|96.9|104.3|96.3|107.7|99.7|104.3|96.3|0
1638380400000|2021-12-01 17:40:00|104.4|96.4|104.6|96.6|106.3|98.3|103.3|95.3|0
1638380700000|2021-12-01 17:45:00|104.8|96.8|106.6|98.6|107.2|99.2|103.2|95.2|0
1638381000000|2021-12-01 17:50:00|106.8|98.8|115.4|107.4|115.4|107.4|106.8|98.8|0
1638381300000|2021-12-01 17:55:00|115.1|107.1|123.8|115.8|125.2|117.2|115.1|107.1|0
1638381600000|2021-12-01 18:00:00|124.5|116.5|120.4|112.4|124.6|116.6|115.8|107.8|0
1638381900000|2021-12-01 18:05:00|120.1|112.1|146.6|138.6|147.2|139.2|118.2|110.2|0
1638382200000|2021-12-01 18:10:00|146.8|138.8|146.2|138.2|151.5|143.5|145.8|137.8|0
1638382500000|2021-12-01 18:15:00|145.9|137.9|150.9|142.9|151.2|143.2|141.9|133.9|0
1638382800000|2021-12-01 18:20:00|151.4|143.4|142.5|134.5|151.4|143.4|141.7|133.7|0
1638383100000|2021-12-01 18:25:00|142.2|134.2|133.6|125.6|143.1|135.1|132.4|124.4|0
1638383400000|2021-12-01 18:30:00|133.5|125.5|129|121|135.9|127.9|128|120|0
1638383700000|2021-12-01 18:35:00|129.3|121.3|128.2|120.2|130.9|122.9|125.9|117.9|0
1638384000000|2021-12-01 18:40:00|128.4|120.4|134.2|126.2|139.8|131.8|124.4|116.4|0
1638384300000|2021-12-01 18:45:00|135.4|127.4|149.1|141.1|150.4|142.4|135.3|127.3|0
1638384600000|2021-12-01 18:50:00|148.7|140.7|143|135|149.5|141.5|140.5|132.5|0
1638384900000|2021-12-01 18:55:00|142.7|134.7|137.9|129.9|143.9|135.9|137.1|129.1|0
1638385200000|2021-12-01 19:00:00|138|130|144.2|136.2|146.8|138.8|136.4|128.4|0
1638385500000|2021-12-01 19:05:00|145.2|137.2|148.1|140.1|149.1|141.1|141.7|133.7|0
1638385800000|2021-12-01 19:10:00|147.9|139.9|153|145|159|151|146.7|138.7|0
1638386100000|2021-12-01 19:15:00|153.7|145.7|160.8|152.8|162.1|154.1|150.5|142.5|0
1638386400000|2021-12-01 19:20:00|160.4|152.4|151.3|143.3|160.4|152.4|151.2|143.2|0
1638386700000|2021-12-01 19:25:00|151.2|143.2|140.4|132.4|152.3|144.3|138.5|130.5|0
1638387000000|2021-12-01 19:30:00|140.6|132.6|140.4|132.4|141.1|133.1|135.6|127.6|0
1638387300000|2021-12-01 19:35:00|140.9|132.9|139.8|131.8|146.1|138.1|138.2|130.2|0
1638387600000|2021-12-01 19:40:00|139.6|131.6|146.4|138.4|148.6|140.6|139.6|131.6|0
1638387900000|2021-12-01 19:45:00|146.9|138.9|141.4|133.4|149.1|141.1|139.9|131.9|0
1638388200000|2021-12-01 19:50:00|141.5|133.5|151.4|143.4|151.4|143.4|137.8|129.8|0
1638388500000|2021-12-01 19:55:00|151.1|143.1|152.9|144.9|153.3|145.3|145.7|137.7|0
1638388800000|2021-12-01 20:00:00|151|143|169.4|161.4|170.1|162.1|151|143|0
1638389100000|2021-12-01 20:05:00|169.8|161.8|175.2|167.2|175.7|167.7|160.8|152.8|0
1638389400000|2021-12-01 20:10:00|174.8|166.8|172.2|164.2|178.3|170.3|170.2|162.2|0
1638389700000|2021-12-01 20:15:00|172.8|164.8|187.2|179.2|189.2|181.2|172.8|164.8|0
1638390000000|2021-12-01 20:20:00|187.3|179.3|209.3|201.3|226.5|218.5|186.1|178.1|0
1638390300000|2021-12-01 20:25:00|209.6|201.6|212.5|204.5|228.9|220.9|205.8|197.8|0
1638390600000|2021-12-01 20:30:00|215.7|207.7|208.4|200.4|220.2|212.2|208.4|200.4|0
1638390900000|2021-12-01 20:35:00|208.7|200.7|197.3|189.3|210.6|202.6|195.8|187.8|0
1638391200000|2021-12-01 20:40:00|197.7|189.7|183.1|175.1|199.6|191.6|183.1|175.1|0
1638391500000|2021-12-01 20:45:00|184.7|176.7|200.5|192.5|200.5|192.5|181.9|173.9|0
1638391800000|2021-12-01 20:50:00|200.2|192.2|217|209|219.5|211.5|198.7|190.7|0
1638392100000|2021-12-01 20:55:00|218.4|210.4|262.1|254.1|262.1|254.1|217.8|209.8|0
1638392400000|2021-12-01 21:00:00|260.3|252.3|262.8|254.8|275|267|247.9|239.9|0
1638392700000|2021-12-01 21:05:00|263|255|257.9|249.9|264.5|256.5|253.2|245.2|0
1638393000000|2021-12-01 21:10:00|258|250|253.5|245.5|258|250|250.1|242.1|0
1638455700000|2021-12-02 14:35:00|248.2|238.2|218.2|208.2|255.6|245.6|215.6|205.6|0
1638456000000|2021-12-02 14:40:00|217.9|207.9|212.4|202.4|226.2|216.2|204|194|0
1638456300000|2021-12-02 14:45:00|211.4|201.4|208.6|198.6|218.2|208.2|198|188|0
1638456600000|2021-12-02 14:50:00|205.2|195.2|187.7|177.7|208|198|187.2|177.2|0
1638456900000|2021-12-02 14:55:00|188.3|178.3|190.9|180.9|196.5|186.5|187.7|177.7|0
1638457200000|2021-12-02 15:00:00|190.5|180.5|182.1|172.1|202.3|192.3|181.2|171.2|0
1638457500000|2021-12-02 15:05:00|182.7|172.7|208.4|198.4|210.6|200.6|182.7|172.7|0
1638457800000|2021-12-02 15:10:00|207.9|197.9|224.3|214.3|230.9|220.9|205.3|195.3|0
1638458100000|2021-12-02 15:15:00|224.7|214.7|238.5|228.5|240.9|230.9|223.4|213.4|0
1638458400000|2021-12-02 15:20:00|239|229|229.1|219.1|246.8|236.8|228|218|0
1638458700000|2021-12-02 15:25:00|230.3|220.3|224.3|214.3|238.1|228.1|219.2|209.2|0
1638459000000|2021-12-02 15:30:00|225.9|215.9|247.5|237.5|248|238|220|210|0
1638459300000|2021-12-02 15:35:00|246.7|236.7|257.5|247.5|263.4|253.4|245.5|235.5|0
1638459600000|2021-12-02 15:40:00|256.7|246.7|279.5|269.5|283.4|273.4|246.6|236.6|0
1638459900000|2021-12-02 15:45:00|279.6|269.6|262.2|252.2|284.5|274.5|254.4|244.4|0
1638460200000|2021-12-02 15:50:00|259.7|249.7|274.1|264.1|275.3|265.3|253.4|243.4|0
1638460500000|2021-12-02 15:55:00|273.9|263.9|240.8|230.8|273.9|263.9|237.2|227.2|0
1638460800000|2021-12-02 16:00:00|241.7|231.7|242.1|232.1|259.4|249.4|235.7|225.7|0
1638461100000|2021-12-02 16:05:00|242.3|232.3|221.7|211.7|243.2|233.2|220.2|210.2|0
1638461400000|2021-12-02 16:10:00|222|212|218.1|208.1|229.9|219.9|215.7|205.7|0
1638461700000|2021-12-02 16:15:00|216|206|211.5|201.5|218.1|208.1|205.4|195.4|0
1638462000000|2021-12-02 16:20:00|211.7|201.7|218.2|208.2|218.6|208.6|204.5|194.5|0
1638462300000|2021-12-02 16:25:00|215.9|205.9|212.8|202.8|218.5|208.5|207.7|197.7|0
1638462600000|2021-12-02 16:30:00|212.2|202.2|235.1|225.1|240.1|230.1|210.1|200.1|0
1638462900000|2021-12-02 16:35:00|237.5|227.5|229.5|219.5|238.9|228.9|221.7|211.7|0
1638463200000|2021-12-02 16:40:00|230.6|220.6|231.4|221.4|233.7|223.7|214.6|204.6|0
1638463500000|2021-12-02 16:45:00|232.1|222.1|221.6|211.6|239.4|229.4|220.8|210.8|0
1638463800000|2021-12-02 16:50:00|222|212|224|214|228.6|218.6|218.2|208.2|0
1638464100000|2021-12-02 16:55:00|225|215|211.5|201.5|232.7|222.7|208.1|198.1|0
1638464400000|2021-12-02 17:00:00|211.2|201.2|202.9|192.9|215.9|205.9|201.3|191.3|0
1638464700000|2021-12-02 17:05:00|202.8|192.8|195.7|185.7|208.8|198.8|195.3|185.3|0
1638465000000|2021-12-02 17:10:00|195|185|196.5|186.5|201.9|191.9|195|185|0
1638465300000|2021-12-02 17:15:00|195.6|185.6|201|191|207.8|197.8|193.6|183.6|0
1638465600000|2021-12-02 17:20:00|194|184|180.7|170.7|194|184|178.6|168.6|0
1638465900000|2021-12-02 17:25:00|180.1|170.1|179.2|169.2|182.2|172.2|176.4|166.4|0
1638466200000|2021-12-02 17:30:00|178.7|168.7|187.6|177.6|187.8|177.8|177.9|167.9|0
1638466500000|2021-12-02 17:35:00|187.8|177.8|188.4|178.4|195.1|185.1|185.5|175.5|0
1638466800000|2021-12-02 17:40:00|188.6|178.6|189.8|179.8|191.7|181.7|182.9|172.9|0
1638467100000|2021-12-02 17:45:00|189.9|179.9|180.4|170.4|189.9|179.9|180.1|170.1|0
1638467400000|2021-12-02 17:50:00|180.8|170.8|193.4|183.4|194|184|180.1|170.1|0
1638467700000|2021-12-02 17:55:00|192.1|182.1|194.3|184.3|197.1|187.1|189.7|179.7|0
1638468000000|2021-12-02 18:00:00|193.7|183.7|191|181|204|194|190.3|180.3|0
1638468300000|2021-12-02 18:05:00|189.9|179.9|197.5|187.5|201.7|191.7|188.3|178.3|0
1638468600000|2021-12-02 18:10:00|196.9|186.9|189.7|179.7|201.8|191.8|189.7|179.7|0
1638468900000|2021-12-02 18:15:00|189.9|179.9|196.3|186.3|198.3|188.3|189.3|179.3|0
1638469200000|2021-12-02 18:20:00|196.4|186.4|209|199|212.2|202.2|195.2|185.2|0
1638469500000|2021-12-02 18:25:00|208.7|198.7|209.6|199.6|212.3|202.3|204.3|194.3|0
1638469800000|2021-12-02 18:30:00|209.5|199.5|199.9|189.9|216.4|206.4|199.2|189.2|0
1638470100000|2021-12-02 18:35:00|200.1|190.1|197.5|187.5|205.4|195.4|196.6|186.6|0
1638470400000|2021-12-02 18:40:00|197.8|187.8|204.5|194.5|205.6|195.6|196.1|186.1|0
1638470700000|2021-12-02 18:45:00|203.9|193.9|210.2|200.2|213.9|203.9|203.9|193.9|0
1638471000000|2021-12-02 18:50:00|210|200|194.3|184.3|215.5|205.5|192.5|182.5|0
1638471300000|2021-12-02 18:55:00|194.4|184.4|190.1|180.1|195.1|185.1|189.2|179.2|0
1638471600000|2021-12-02 19:00:00|190.7|180.7|193.1|183.1|195.5|185.5|188.2|178.2|0
1638471900000|2021-12-02 19:05:00|191.4|181.4|193.3|183.3|197.4|187.4|189.6|179.6|0
1638472200000|2021-12-02 19:10:00|193.2|183.2|198|188|200.6|190.6|191.7|181.7|0
1638472500000|2021-12-02 19:15:00|198.3|188.3|187.9|177.9|198.3|188.3|185.5|175.5|0
1638472800000|2021-12-02 19:20:00|188|178|192.7|182.7|193.3|183.3|187.6|177.6|0
1638473100000|2021-12-02 19:25:00|192.1|182.1|186.6|176.6|196.3|186.3|186|176|0
1638473400000|2021-12-02 19:30:00|186.8|176.8|188.4|178.4|189.8|179.8|184.3|174.3|0
1638473700000|2021-12-02 19:35:00|188.1|178.1|187.8|177.8|193.4|183.4|185.5|175.5|0
1638474000000|2021-12-02 19:40:00|186.6|176.6|188.7|178.7|191.9|181.9|185.4|175.4|0
1638474300000|2021-12-02 19:45:00|188.6|178.6|198|188|198|188|187.2|177.2|0
1638474600000|2021-12-02 19:50:00|196.3|186.3|198.4|188.4|201.9|191.9|191.8|181.8|0
1638474900000|2021-12-02 19:55:00|198.2|188.2|191.4|181.4|198.2|188.2|186.5|176.5|0
1638475200000|2021-12-02 20:00:00|191.5|181.5|184.2|174.2|191.5|181.5|183.7|173.7|0
1638475500000|2021-12-02 20:05:00|181|171|178.4|168.4|183.3|173.3|174.8|164.8|0
1638475800000|2021-12-02 20:10:00|178.5|168.5|186.3|176.3|193.8|183.8|178.5|168.5|0
1638476100000|2021-12-02 20:15:00|184.8|174.8|187|177|189.4|179.4|182.8|172.8|0
1638476400000|2021-12-02 20:20:00|188.5|178.5|191.1|181.1|191.3|181.3|185.1|175.1|0
1638476700000|2021-12-02 20:25:00|191.3|181.3|191|181|197.9|187.9|181.7|171.7|0
1638477000000|2021-12-02 20:30:00|191.2|181.2|179.1|169.1|191.3|181.3|177|167|0
1638477300000|2021-12-02 20:35:00|179.2|169.2|172.7|162.7|185.6|175.6|172.1|162.1|0
1638477600000|2021-12-02 20:40:00|172.8|162.8|172.8|162.8|173.9|163.9|167.1|157.1|0
1638477900000|2021-12-02 20:45:00|172.5|162.5|175.4|165.4|181.2|171.2|171.2|161.2|0
1638478200000|2021-12-02 20:50:00|175.2|165.2|190.7|180.7|195.3|185.3|175.2|165.2|0
1638478500000|2021-12-02 20:55:00|191.6|181.6|190.7|180.7|200.5|190.5|186|176|0
1638478800000|2021-12-02 21:00:00|187.3|177.3|189.1|179.1|190|180|183.1|173.1|0
1638479100000|2021-12-02 21:05:00|188.6|178.6|190.8|180.8|191.9|181.9|184|174|0
1638479400000|2021-12-02 21:10:00|189.8|179.8|193.7|183.7|194|184|188|178|0
1638542100000|2021-12-03 14:35:00|166|156|181.1|171.1|181.3|171.3|164.2|154.2|0
1638542400000|2021-12-03 14:40:00|182.5|172.5|195.7|185.7|199.6|189.6|171.4|161.4|0
1638542700000|2021-12-03 14:45:00|194|184|203.8|193.8|203.8|193.8|187.9|177.9|0
1638543000000|2021-12-03 14:50:00|204.7|194.7|238.3|228.3|239.6|229.6|196.9|186.9|0
1638543300000|2021-12-03 14:55:00|238.7|228.7|234.3|224.3|241|231|224.1|214.1|0
1638543600000|2021-12-03 15:00:00|236.5|226.5|256.2|246.2|260.4|250.4|228.6|218.6|0
1638543900000|2021-12-03 15:05:00|255.8|245.8|285.8|275.8|285.8|275.8|244.2|234.2|0
1638544200000|2021-12-03 15:10:00|284.9|274.9|271.1|261.1|287.1|277.1|268|258|0
1638544500000|2021-12-03 15:15:00|271.3|261.3|258.3|248.3|271.9|261.9|248.5|238.5|0
1638544800000|2021-12-03 15:20:00|256.6|246.6|253|243|268.5|258.5|251.9|241.9|0
1638545100000|2021-12-03 15:25:00|253.5|243.5|239.9|229.9|271.4|261.4|235|225|0
1638545400000|2021-12-03 15:30:00|240.1|230.1|263.5|253.5|266.1|256.1|240.1|230.1|0
1638545700000|2021-12-03 15:35:00|264|254|267.2|257.2|274.6|264.6|256.8|246.8|0
1638546000000|2021-12-03 15:40:00|264.8|254.8|290.2|280.2|290.2|280.2|261.6|251.6|0
1638546300000|2021-12-03 15:45:00|291.7|281.7|302.5|292.5|309.7|299.7|282.6|272.6|0
1638546600000|2021-12-03 15:50:00|303.7|293.7|293.2|283.2|308.7|298.7|284.9|274.9|0
1638546900000|2021-12-03 15:55:00|291.6|281.6|290.7|280.7|302.1|292.1|279.4|269.4|0
1638547200000|2021-12-03 16:00:00|293.1|283.1|291.4|281.4|299.7|289.7|284.5|274.5|0
1638547500000|2021-12-03 16:05:00|294.1|284.1|301.4|291.4|317.2|307.2|294.1|284.1|0
1638547800000|2021-12-03 16:10:00|300.8|290.8|300.5|290.5|307.6|297.6|293.3|283.3|0
1638548100000|2021-12-03 16:15:00|301.8|291.8|317.5|307.5|319.4|309.4|296|286|0
1638548400000|2021-12-03 16:20:00|320.4|310.4|294|284|322.5|312.5|290.6|280.6|0
1638548700000|2021-12-03 16:25:00|293.8|283.8|289.2|279.2|297.3|287.3|285.6|275.6|0
1638549000000|2021-12-03 16:30:00|290|280|284.5|274.5|302.3|292.3|281.8|271.8|0
1638549300000|2021-12-03 16:35:00|285|275|299.1|289.1|300.8|290.8|282.9|272.9|0
1638549600000|2021-12-03 16:40:00|297.8|287.8|320.5|310.5|322.4|312.4|294.9|284.9|0
1638549900000|2021-12-03 16:45:00|320|310|323.2|313.2|327.6|317.6|311.2|301.2|0
1638550200000|2021-12-03 16:50:00|324.9|314.9|327|317|345|335|319.4|309.4|0
1638550500000|2021-12-03 16:55:00|325.6|315.6|343.2|333.2|343.2|333.2|324.1|314.1|0
1638550800000|2021-12-03 17:00:00|340.6|330.6|351|341|352.6|342.6|339.1|329.1|0
1638551100000|2021-12-03 17:05:00|350.9|340.9|357.3|347.3|370.8|360.8|340.8|330.8|0
1638551400000|2021-12-03 17:10:00|357.7|347.7|360.9|350.9|364.9|354.9|352.6|342.6|0
1638551700000|2021-12-03 17:15:00|361|351|339.1|329.1|361|351|336.4|326.4|0
1638552000000|2021-12-03 17:20:00|337.7|327.7|330.4|320.4|345.4|335.4|328.7|318.7|0
1638552300000|2021-12-03 17:25:00|330.1|320.1|331.1|321.1|337|327|327.3|317.3|0
1638552600000|2021-12-03 17:30:00|331.6|321.6|342.8|332.8|350.9|340.9|331.6|321.6|0
1638552900000|2021-12-03 17:35:00|342.7|332.7|319|309|347.2|337.2|315.5|305.5|0
1638553200000|2021-12-03 17:40:00|319.1|309.1|324|314|326|316|314.4|304.4|0
1638553500000|2021-12-03 17:45:00|324.5|314.5|327|317|335.1|325.1|320.7|310.7|0
1638553800000|2021-12-03 17:50:00|328.9|318.9|334.7|324.7|337.5|327.5|318.8|308.8|0
1638554100000|2021-12-03 17:55:00|333.9|323.9|335.3|325.3|345.7|335.7|333.6|323.6|0
1638554400000|2021-12-03 18:00:00|336.7|326.7|339.6|329.6|346.3|336.3|336.7|326.7|0
1638554700000|2021-12-03 18:05:00|340.8|330.8|327.5|317.5|341.6|331.6|325.1|315.1|0
1638555000000|2021-12-03 18:10:00|327|317|330.9|320.9|337.9|327.9|324.7|314.7|0
1638555300000|2021-12-03 18:15:00|330.2|320.2|319|309|334.1|324.1|316|306|0
1638555600000|2021-12-03 18:20:00|319.2|309.2|315|305|322.1|312.1|314.3|304.3|0
1638555900000|2021-12-03 18:25:00|314|304|331.3|321.3|333|323|314|304|0
1638556200000|2021-12-03 18:30:00|331.4|321.4|347|337|347.1|337.1|331.4|321.4|0
1638556500000|2021-12-03 18:35:00|348.3|338.3|351.2|341.2|357.2|347.2|345.3|335.3|0
1638556800000|2021-12-03 18:40:00|350.6|340.6|350.7|340.7|356.2|346.2|343|333|0
1638557100000|2021-12-03 18:45:00|352.5|342.5|366.3|356.3|366.5|356.5|346.4|336.4|0
1638557400000|2021-12-03 18:50:00|366.4|356.4|357.6|347.6|366.9|356.9|348.9|338.9|0
1638557700000|2021-12-03 18:55:00|355.8|345.8|360.9|350.9|362.1|352.1|352.5|342.5|0
1638558000000|2021-12-03 19:00:00|361.2|351.2|348.8|338.8|368.3|358.3|345.8|335.8|0
1638558300000|2021-12-03 19:05:00|348.3|338.3|356|346|357.6|347.6|343.6|333.6|0
1638558600000|2021-12-03 19:10:00|357.2|347.2|351.2|341.2|361.5|351.5|347.9|337.9|0
1638558900000|2021-12-03 19:15:00|352.4|342.4|366.9|356.9|367.4|357.4|351.7|341.7|0
1638559200000|2021-12-03 19:20:00|366|356|338|328|375.8|365.8|336.7|326.7|0
1638559500000|2021-12-03 19:25:00|337|327|353.1|343.1|356.2|346.2|334.5|324.5|0
1638559800000|2021-12-03 19:30:00|352.8|342.8|363.6|353.6|365.8|355.8|349.7|339.7|0
1638560100000|2021-12-03 19:35:00|361.5|351.5|374.1|364.1|378.8|368.8|360.3|350.3|0
1638560400000|2021-12-03 19:40:00|373.4|363.4|357.6|347.6|373.4|363.4|356.2|346.2|0
1638560700000|2021-12-03 19:45:00|359|349|365.3|355.3|365.3|355.3|354.7|344.7|0
1638561000000|2021-12-03 19:50:00|365.2|355.2|373.4|363.4|373.4|363.4|358.9|348.9|0
1638561300000|2021-12-03 19:55:00|372.7|362.7|373.8|363.8|373.9|363.9|362|352|0
1638561600000|2021-12-03 20:00:00|375.1|365.1|377.4|367.4|393.7|383.7|370.2|360.2|0
1638561900000|2021-12-03 20:05:00|378.5|368.5|392.2|382.2|393.8|383.8|369.9|359.9|0
1638562200000|2021-12-03 20:10:00|391.4|381.4|380.9|370.9|391.4|381.4|376.1|366.1|0
1638562500000|2021-12-03 20:15:00|381.9|371.9|383.8|373.8|387.3|377.3|374.8|364.8|0
1638562800000|2021-12-03 20:20:00|383.2|373.2|352.1|342.1|383.2|373.2|345.7|335.7|0
1638563100000|2021-12-03 20:25:00|350.9|340.9|349|339|352.1|342.1|338.7|328.7|0
1638563400000|2021-12-03 20:30:00|350.1|340.1|327.9|317.9|350.1|340.1|326|316|0
1638563700000|2021-12-03 20:35:00|328.7|318.7|337.6|327.6|339.6|329.6|319.8|309.8|0
1638564000000|2021-12-03 20:40:00|337|327|346.2|336.2|348.6|338.6|331.5|321.5|0
1638564300000|2021-12-03 20:45:00|346|336|359.3|349.3|366.6|356.6|343.3|333.3|0
1638564600000|2021-12-03 20:50:00|359.9|349.9|330.6|320.6|359.9|349.9|327.9|317.9|0
1638564900000|2021-12-03 20:55:00|329.2|319.2|284.1|274.1|329.2|319.2|281.8|271.8|0
1638565200000|2021-12-03 21:00:00|283.8|273.8|276.8|266.8|286.3|276.3|275.2|265.2|0
1638565500000|2021-12-03 21:05:00|276.4|266.4|287.7|277.7|289.5|279.5|276.4|266.4|0
1638565800000|2021-12-03 21:10:00|288|278|296.8|286.8|300.4|290.4|286.2|276.2|0
1638801300000|2021-12-06 14:35:00|308.8|298.8|336.8|326.8|347.4|337.4|306.3|296.3|0
1638801600000|2021-12-06 14:40:00|336.1|326.1|295.9|285.9|343.1|333.1|295.4|285.4|0
1638801900000|2021-12-06 14:45:00|298.5|288.5|285.4|275.4|309.5|299.5|275|265|0
1638802200000|2021-12-06 14:50:00|287.1|277.1|294.2|284.2|295.1|285.1|269.4|259.4|0
1638802500000|2021-12-06 14:55:00|292|282|285.9|275.9|299.1|289.1|278.3|268.3|0
1638802800000|2021-12-06 15:00:00|287|277|304.8|294.8|310.6|300.6|281.6|271.6|0
1638803100000|2021-12-06 15:05:00|305|295|292.3|282.3|314.6|304.6|286.8|276.8|0
1638803400000|2021-12-06 15:10:00|293|283|245.7|235.7|295.9|285.9|244.2|234.2|0
1638803700000|2021-12-06 15:15:00|245|235|232|222|249.1|239.1|225.1|215.1|0
1638804000000|2021-12-06 15:20:00|232.5|222.5|231.4|221.4|238.5|228.5|226.9|216.9|0
1638804300000|2021-12-06 15:25:00|232.1|222.1|234|224|239.5|229.5|228.6|218.6|0
1638804600000|2021-12-06 15:30:00|233.4|223.4|242|232|245.1|235.1|225.5|215.5|0
1638804900000|2021-12-06 15:35:00|241.7|231.7|251.5|241.5|258.1|248.1|241.7|231.7|0
1638805200000|2021-12-06 15:40:00|251|241|269|259|271.6|261.6|240.7|230.7|0
1638805500000|2021-12-06 15:45:00|269.1|259.1|267|257|275.6|265.6|260.8|250.8|0
1638805800000|2021-12-06 15:50:00|266.6|256.6|269.6|259.6|279.2|269.2|262.8|252.8|0
1638806100000|2021-12-06 15:55:00|271.3|261.3|244.2|234.2|271.3|261.3|244.2|234.2|0
1638806400000|2021-12-06 16:00:00|244.3|234.3|239.4|229.4|245.1|235.1|235.1|225.1|0
1638806700000|2021-12-06 16:05:00|241.9|231.9|237.2|227.2|241.9|231.9|233.1|223.1|0
1638807000000|2021-12-06 16:10:00|237.6|227.6|257.9|247.9|257.9|247.9|231.7|221.7|0
1638807300000|2021-12-06 16:15:00|260.2|250.2|251.6|241.6|262.6|252.6|240.4|230.4|0
1638807600000|2021-12-06 16:20:00|253.1|243.1|254.5|244.5|262|252|252.1|242.1|0
1638807900000|2021-12-06 16:25:00|255.5|245.5|250.3|240.3|255.5|245.5|244.6|234.6|0
1638808200000|2021-12-06 16:30:00|249.6|239.6|238.2|228.2|255.4|245.4|233.8|223.8|0
1638808500000|2021-12-06 16:35:00|237.9|227.9|235.4|225.4|243.4|233.4|233.1|223.1|0
1638808800000|2021-12-06 16:40:00|236.3|226.3|227.3|217.3|240.6|230.6|227.3|217.3|0
1638809100000|2021-12-06 16:45:00|226.2|216.2|241.2|231.2|242.9|232.9|222.4|212.4|0
1638809400000|2021-12-06 16:50:00|240.3|230.3|244.6|234.6|248.4|238.4|237.9|227.9|0
1638809700000|2021-12-06 16:55:00|244.8|234.8|246.4|236.4|251.9|241.9|241|231|0
1638810000000|2021-12-06 17:00:00|245.3|235.3|240.8|230.8|246.1|236.1|237.5|227.5|0
1638810300000|2021-12-06 17:05:00|241.4|231.4|240.2|230.2|250.1|240.1|239.5|229.5|0
1638810600000|2021-12-06 17:10:00|240.3|230.3|231.1|221.1|243|233|227.6|217.6|0
1638810900000|2021-12-06 17:15:00|231.7|221.7|221.6|211.6|235.2|225.2|219.6|209.6|0
1638811200000|2021-12-06 17:20:00|221.8|211.8|224.9|214.9|228.2|218.2|218|208|0
1638811500000|2021-12-06 17:25:00|224.1|214.1|221|211|224.1|214.1|218.6|208.6|0
1638811800000|2021-12-06 17:30:00|220.4|210.4|215.2|205.2|222.5|212.5|213.9|203.9|0
1638812100000|2021-12-06 17:35:00|215.7|205.7|217|207|218|208|212.3|202.3|0
1638812400000|2021-12-06 17:40:00|216.9|206.9|221.9|211.9|225.3|215.3|215.6|205.6|0
1638812700000|2021-12-06 17:45:00|222|212|213.9|203.9|222|212|212.4|202.4|0
1638813000000|2021-12-06 17:50:00|214.2|204.2|209.9|199.9|216.8|206.8|209.9|199.9|0
1638813300000|2021-12-06 17:55:00|210.5|200.5|195.3|185.3|215.1|205.1|195.3|185.3|0
1638813600000|2021-12-06 18:00:00|193.1|183.1|191.2|181.2|201|191|191.1|181.1|0
1638813900000|2021-12-06 18:05:00|191.8|181.8|195.3|185.3|196.2|186.2|191|181|0
1638814200000|2021-12-06 18:10:00|194.3|184.3|196.9|186.9|197.4|187.4|190.9|180.9|0
1638814500000|2021-12-06 18:15:00|197.1|187.1|194|184|197.1|187.1|193|183|0
1638814800000|2021-12-06 18:20:00|194.5|184.5|193.5|183.5|200.2|190.2|193.2|183.2|0
1638815100000|2021-12-06 18:25:00|193.6|183.6|181.9|171.9|193.7|183.7|179.4|169.4|0
1638815400000|2021-12-06 18:30:00|181.7|171.7|181.8|171.8|185.4|175.4|180.3|170.3|0
1638815700000|2021-12-06 18:35:00|181.2|171.2|182.8|172.8|184.6|174.6|180|170|0
1638816000000|2021-12-06 18:40:00|182.2|172.2|184.4|174.4|186.2|176.2|178.1|168.1|0
1638816300000|2021-12-06 18:45:00|185.2|175.2|181.9|171.9|186.4|176.4|180.5|170.5|0
1638816600000|2021-12-06 18:50:00|181.8|171.8|180.2|170.2|184.1|174.1|179.7|169.7|0
1638816900000|2021-12-06 18:55:00|180.1|170.1|180.5|170.5|183.4|173.4|177.4|167.4|0
1638817200000|2021-12-06 19:00:00|180.2|170.2|175.4|165.4|180.7|170.7|173.7|163.7|0
1638817500000|2021-12-06 19:05:00|175.7|165.7|180|170|183.6|173.6|175.7|165.7|0
1638817800000|2021-12-06 19:10:00|179.8|169.8|176.3|166.3|179.8|169.8|173.7|163.7|0
1638818100000|2021-12-06 19:15:00|176.1|166.1|175.6|165.6|178.7|168.7|172.7|162.7|0
1638818400000|2021-12-06 19:20:00|176.1|166.1|176.7|166.7|178.7|168.7|173.7|163.7|0
1638818700000|2021-12-06 19:25:00|176.4|166.4|176.5|166.5|178.6|168.6|173.6|163.6|0
1638819000000|2021-12-06 19:30:00|176.2|166.2|176.4|166.4|176.7|166.7|172.6|162.6|0
1638819300000|2021-12-06 19:35:00|176.3|166.3|181.1|171.1|181.1|171.1|175.7|165.7|0
1638819600000|2021-12-06 19:40:00|180.3|170.3|193.2|183.2|193.2|183.2|178.4|168.4|0
1638819900000|2021-12-06 19:45:00|192|182|190.3|180.3|192.3|182.3|186.4|176.4|0
1638820200000|2021-12-06 19:50:00|190.5|180.5|188.9|178.9|193.5|183.5|187.1|177.1|0
1638820500000|2021-12-06 19:55:00|188.8|178.8|190.3|180.3|191.8|181.8|186.2|176.2|0
1638820800000|2021-12-06 20:00:00|191.1|181.1|194.1|184.1|194.7|184.7|183.5|173.5|0
1638821100000|2021-12-06 20:05:00|193.9|183.9|188.5|178.5|194.9|184.9|187.2|177.2|0
1638821400000|2021-12-06 20:10:00|188.7|178.7|184.8|174.8|191.8|181.8|184.2|174.2|0
1638821700000|2021-12-06 20:15:00|184.4|174.4|178.1|168.1|184.5|174.5|178.1|168.1|0
1638822000000|2021-12-06 20:20:00|177.9|167.9|182|172|182.6|172.6|176.2|166.2|0
1638822300000|2021-12-06 20:25:00|182.3|172.3|184.9|174.9|190.3|180.3|181.7|171.7|0
1638822600000|2021-12-06 20:30:00|185.1|175.1|184.8|174.8|189.5|179.5|181.6|171.6|0
1638822900000|2021-12-06 20:35:00|185.3|175.3|185.4|175.4|188.8|178.8|184.6|174.6|0
1638823200000|2021-12-06 20:40:00|186|176|182.8|172.8|188.8|178.8|180.6|170.6|0
1638823500000|2021-12-06 20:45:00|183.1|173.1|187.7|177.7|194.5|184.5|182.5|172.5|0
1638823800000|2021-12-06 20:50:00|187.4|177.4|180.8|170.8|189.3|179.3|178.7|168.7|0
1638824100000|2021-12-06 20:55:00|181.2|171.2|190.3|180.3|190.4|180.4|181.2|171.2|0
1638824400000|2021-12-06 21:00:00|189.3|179.3|192.6|182.6|194.3|184.3|189.2|179.2|0
1638824700000|2021-12-06 21:05:00|192.5|182.5|191.1|181.1|193.2|183.2|190|180|0
1638825000000|2021-12-06 21:10:00|190.7|180.7|192.1|182.1|192.3|182.3|190.1|180.1|0
1638887700000|2021-12-07 14:35:00|86.7|76.7|90.1|80.1|93.4|83.4|83.2|73.2|0
1638888000000|2021-12-07 14:40:00|89.2|79.2|86.7|76.7|91.7|81.7|85.3|75.3|0
1638888300000|2021-12-07 14:45:00|85.6|75.6|85.3|75.3|85.8|75.8|79.8|69.8|0
1638888600000|2021-12-07 14:50:00|84.9|74.9|84.1|74.1|91.8|81.8|82.7|72.7|0
1638888900000|2021-12-07 14:55:00|84.2|74.2|81.8|71.8|88.2|78.2|81.2|71.2|0
1638889200000|2021-12-07 15:00:00|81|71|79.5|69.5|81.7|71.7|77.3|67.3|0
1638889500000|2021-12-07 15:05:00|79.1|69.1|76.7|66.7|81.8|71.8|76.4|66.4|0
1638889800000|2021-12-07 15:10:00|76.5|66.5|73.6|63.6|76.9|66.9|73.1|63.1|0
1638890100000|2021-12-07 15:15:00|73.5|63.5|75.4|65.4|76.5|66.5|73|63|0
1638890400000|2021-12-07 15:20:00|75.3|65.3|77|67|78.3|68.3|71.8|61.8|0
1638890700000|2021-12-07 15:25:00|76.9|66.9|77.4|67.4|77.4|67.4|74.2|64.2|0
1638891000000|2021-12-07 15:30:00|77.2|67.2|73.1|63.1|77.2|67.2|72.7|62.7|0
1638891300000|2021-12-07 15:35:00|73|63|72.2|62.2|73.4|63.4|69.7|59.7|0
1638891600000|2021-12-07 15:40:00|72.1|62.1|70|60|73.2|63.2|69.9|59.9|0
1638891900000|2021-12-07 15:45:00|70.1|60.1|70.2|60.2|70.7|60.7|68.7|58.7|0
1638892200000|2021-12-07 15:50:00|70.1|60.1|71.5|61.5|72.2|62.2|69.6|59.6|0
1638892500000|2021-12-07 15:55:00|71.4|61.4|73.2|63.2|73.9|63.9|71.3|61.3|0
1638892800000|2021-12-07 16:00:00|72.9|62.9|69.8|59.8|73.1|63.1|69.8|59.8|0
1638893100000|2021-12-07 16:05:00|69.9|59.9|70.1|60.1|70.7|60.7|69.3|59.3|0
1638893400000|2021-12-07 16:10:00|69.8|59.8|72.8|62.8|73|63|69.4|59.4|0
1638893700000|2021-12-07 16:15:00|72.7|62.7|72|62|74.1|64.1|71.2|61.2|0
1638894000000|2021-12-07 16:20:00|72.1|62.1|73.7|63.7|74.3|64.3|70.8|60.8|0
1638894300000|2021-12-07 16:25:00|73.4|63.4|71.9|61.9|73.4|63.4|71.8|61.8|0
1638894600000|2021-12-07 16:30:00|72|62|69.8|59.8|72.6|62.6|69.5|59.5|0
1638894900000|2021-12-07 16:35:00|69.9|59.9|67.9|57.9|70.5|60.5|67.2|57.2|0
1638895200000|2021-12-07 16:40:00|67.7|57.7|67.4|57.4|68.4|58.4|66.6|56.6|0
1638895500000|2021-12-07 16:45:00|67.6|57.6|70.1|60.1|70.3|60.3|67.2|57.2|0
1638895800000|2021-12-07 16:50:00|69.8|59.8|70.4|60.4|70.8|60.8|68.9|58.9|0
1638896100000|2021-12-07 16:55:00|70.6|60.6|66.9|56.9|70.6|60.6|66.5|56.5|0
1638896400000|2021-12-07 17:00:00|66.8|56.8|66|56|67.6|57.6|65.8|55.8|0
1638896700000|2021-12-07 17:05:00|65.6|55.6|65.6|55.6|66.8|56.8|64.6|54.6|0
1638897000000|2021-12-07 17:10:00|65.7|55.7|64.5|54.5|65.8|55.8|64.4|54.4|0
1638897300000|2021-12-07 17:15:00|64.4|54.4|65.7|55.7|66.4|56.4|63.3|53.3|0
1638897600000|2021-12-07 17:20:00|65.5|55.5|65.5|55.5|66.1|56.1|64.9|54.9|0
1638897900000|2021-12-07 17:25:00|65.3|55.3|64.6|54.6|65.5|55.5|64.3|54.3|0
1638898200000|2021-12-07 17:30:00|64.4|54.4|63.8|53.8|64.9|54.9|63.6|53.6|0
1638898500000|2021-12-07 17:35:00|63.6|53.6|62.7|52.7|64|54|62.6|52.6|0
1638898800000|2021-12-07 17:40:00|62.8|52.8|63.9|53.9|64|54|62.8|52.8|0
1638899100000|2021-12-07 17:45:00|63.8|53.8|63.4|53.4|64.4|54.4|63.3|53.3|0
1638899400000|2021-12-07 17:50:00|63.6|53.6|62.7|52.7|63.6|53.6|62.1|52.1|0
1638899700000|2021-12-07 17:55:00|62.6|52.6|61.4|51.4|62.7|52.7|60.7|50.7|0
1638900000000|2021-12-07 18:00:00|61.5|51.5|62.6|52.6|62.7|52.7|61.4|51.4|0
1638900300000|2021-12-07 18:05:00|62.4|52.4|64.2|54.2|64.2|54.2|61.9|51.9|0
1638900600000|2021-12-07 18:10:00|63.9|53.9|65|55|66.2|56.2|63.9|53.9|0
1638900900000|2021-12-07 18:15:00|65.1|55.1|62.9|52.9|65.1|55.1|62.8|52.8|0
1638901200000|2021-12-07 18:20:00|63|53|62.4|52.4|63.1|53.1|61.8|51.8|0
1638901500000|2021-12-07 18:25:00|62.5|52.5|63.2|53.2|63.8|53.8|62.3|52.3|0
1638901800000|2021-12-07 18:30:00|63.1|53.1|62.7|52.7|63.9|53.9|62.4|52.4|0
1638902100000|2021-12-07 18:35:00|62.5|52.5|62.9|52.9|63.2|53.2|62.2|52.2|0
1638902400000|2021-12-07 18:40:00|63.1|53.1|61.3|51.3|63.2|53.2|61.1|51.1|0
1638902700000|2021-12-07 18:45:00|61.4|51.4|60.8|50.8|61.6|51.6|60.8|50.8|0
1638903000000|2021-12-07 18:50:00|60.9|50.9|60.4|50.4|61.2|51.2|59.3|49.3|0
1638903300000|2021-12-07 18:55:00|60.5|50.5|60.3|50.3|60.9|50.9|60.2|50.2|0
1638903600000|2021-12-07 19:00:00|60.4|50.4|61.8|51.8|62.8|52.8|60.4|50.4|0
1638903900000|2021-12-07 19:05:00|61.6|51.6|62.3|52.3|62.6|52.6|61.5|51.5|0
1638904200000|2021-12-07 19:10:00|62.2|52.2|64.4|54.4|64.4|54.4|61.6|51.6|0
1638904500000|2021-12-07 19:15:00|64.3|54.3|64|54|64.5|54.5|63.5|53.5|0
1638904800000|2021-12-07 19:20:00|64.1|54.1|64.8|54.8|65.5|55.5|64.1|54.1|0
1638905100000|2021-12-07 19:25:00|64.9|54.9|63.7|53.7|64.9|54.9|62.8|52.8|0
1638905400000|2021-12-07 19:30:00|63.6|53.6|65.1|55.1|65.4|55.4|63.6|53.6|0
1638905700000|2021-12-07 19:35:00|64.8|54.8|67.6|57.6|68.6|58.6|64.6|54.6|0
1638906000000|2021-12-07 19:40:00|67.3|57.3|65.7|55.7|67.8|57.8|65.7|55.7|0
1638906300000|2021-12-07 19:45:00|65.8|55.8|65.5|55.5|66.6|56.6|64.9|54.9|0
1638906600000|2021-12-07 19:50:00|65.7|55.7|64.5|54.5|65.8|55.8|64.1|54.1|0
1638906900000|2021-12-07 19:55:00|64.6|54.6|66.6|56.6|67.9|57.9|63.9|53.9|0
1638907200000|2021-12-07 20:00:00|66.9|56.9|66.1|56.1|68.3|58.3|65.8|55.8|0
1638907500000|2021-12-07 20:05:00|66|56|66.7|56.7|67.1|57.1|64.8|54.8|0
1638907800000|2021-12-07 20:10:00|66.6|56.6|69.3|59.3|69.8|59.8|66.4|56.4|0
1638908100000|2021-12-07 20:15:00|69.4|59.4|68.5|58.5|69.4|59.4|67|57|0
1638908400000|2021-12-07 20:20:00|68.6|58.6|70.7|60.7|70.7|60.7|67.5|57.5|0
1638908700000|2021-12-07 20:25:00|70.5|60.5|70.9|60.9|71.1|61.1|69.5|59.5|0
1638909000000|2021-12-07 20:30:00|71.1|61.1|70|60|71.2|61.2|68.8|58.8|0
1638909300000|2021-12-07 20:35:00|69.7|59.7|71.5|61.5|71.6|61.6|69.4|59.4|0
1638909600000|2021-12-07 20:40:00|71.4|61.4|69.3|59.3|72.1|62.1|68.9|58.9|0
1638909900000|2021-12-07 20:45:00|69.2|59.2|70.8|60.8|71.8|61.8|68.8|58.8|0
1638910200000|2021-12-07 20:50:00|72.3|62.3|68|58|74.5|64.5|67.7|57.7|0
1638910500000|2021-12-07 20:55:00|68.2|58.2|62.8|52.8|69.5|59.5|62.2|52.2|0
1638910800000|2021-12-07 21:00:00|62.7|52.7|60.8|50.8|62.7|52.7|59.5|49.5|0
1638911100000|2021-12-07 21:05:00|60.7|50.7|60.1|50.1|60.9|50.9|58.7|48.7|0
1638911400000|2021-12-07 21:10:00|60.3|50.3|60.4|50.4|61.1|51.1|59.9|49.9|0
1638974100000|2021-12-08 14:35:00|63.6|53.6|68.5|58.5|69.7|59.7|60.6|50.6|0
1638974400000|2021-12-08 14:40:00|68.8|58.8|58.8|48.8|69.2|59.2|57.8|47.8|0
1638974700000|2021-12-08 14:45:00|59.1|49.1|55.8|45.8|60.8|50.8|55.8|45.8|0
1638975000000|2021-12-08 14:50:00|56.7|46.7|59.5|49.5|60.6|50.6|54.1|44.3|0
1638975300000|2021-12-08 14:55:00|59.8|49.8|61.8|51.8|63.1|53.1|59.2|49.2|0
1638975600000|2021-12-08 15:00:00|62.4|52.4|61.1|51.1|63.4|53.4|58.7|48.7|0
1638975900000|2021-12-08 15:05:00|61.6|51.6|63.6|53.6|64.4|54.4|57.4|47.4|0
1638976200000|2021-12-08 15:10:00|63.5|53.5|59.8|49.8|63.5|53.5|58.4|48.4|0
1638976500000|2021-12-08 15:15:00|60.2|50.2|60.9|50.9|62|52|58.5|48.5|0
1638976800000|2021-12-08 15:20:00|60.4|50.4|54.7|44.7|60.4|50.4|53.8|44|0
1638977100000|2021-12-08 15:25:00|54.6|44.6|60.3|50.3|60.3|50.3|53.6|43.9|0
1638977400000|2021-12-08 15:30:00|58.9|48.9|58.4|48.4|59.1|49.1|56.2|46.2|0
1638977700000|2021-12-08 15:35:00|58.3|48.3|56.1|46.1|61|51|55.1|45.1|0
1638978000000|2021-12-08 15:40:00|56.2|46.2|56|46|57.2|47.2|53.3|43.6|0
1638978300000|2021-12-08 15:45:00|56.1|46.1|56.1|46.1|60|50|55.2|45.2|0
1638978600000|2021-12-08 15:50:00|56.5|46.5|56.3|46.3|56.9|46.9|55.1|45.1|0
1638978900000|2021-12-08 15:55:00|56.2|46.2|56.7|46.7|57.5|47.5|55|45|0
1638979200000|2021-12-08 16:00:00|56.3|46.3|58|48|59.1|49.1|56.3|46.3|0
1638979500000|2021-12-08 16:05:00|57.6|47.6|57|47|59.8|49.8|56.8|46.8|0
1638979800000|2021-12-08 16:10:00|57.4|47.4|54.2|44.3|58|48|53.7|43.9|0
1638980100000|2021-12-08 16:15:00|54.3|44.4|53.4|43.7|54.8|44.8|53|43.4|0
1638980400000|2021-12-08 16:20:00|53.3|43.6|52.2|42.7|54.4|44.5|51.6|42.2|0
1638980700000|2021-12-08 16:25:00|52.1|42.6|50|40.9|52.2|42.7|49.8|40.7|0
1638981000000|2021-12-08 16:30:00|49.9|40.8|50|40.9|51.4|42|47.1|38.5|0
1638981300000|2021-12-08 16:35:00|50.1|41|50.9|41.7|51.8|42.4|50.1|41|0
1638981600000|2021-12-08 16:40:00|51|41.6|51.5|42.1|52|42.6|49.6|40.6|0
1638981900000|2021-12-08 16:45:00|51.1|41.8|49.6|40.6|51.8|42.4|49.1|40.2|0
1638982200000|2021-12-08 16:50:00|49.7|40.7|49.1|40.2|50|40.9|47.7|39.1|0
1638982500000|2021-12-08 16:55:00|49.3|40.4|48.7|39.8|49.9|40.8|48.6|39.8|0
1638982800000|2021-12-08 17:00:00|48.9|40|49.7|40.7|51|41.7|48.3|39.5|0
1638983100000|2021-12-08 17:05:00|50|40.9|50.6|41.4|51.4|42.1|49.6|40.6|0
1638983400000|2021-12-08 17:10:00|50.5|41.3|49.2|40.2|50.7|41.5|49.2|40.2|0
1638983700000|2021-12-08 17:15:00|49.1|40.3|49.9|40.9|50.8|41.5|49.1|40.2|0
1638984000000|2021-12-08 17:20:00|50|41|52|42.5|53.6|43.8|50|41|0
1638984300000|2021-12-08 17:25:00|51.8|42.6|51.7|42.3|52.2|42.7|51.3|42|0
1638984600000|2021-12-08 17:30:00|51.5|42.1|51.4|42|52.4|42.9|50.9|41.7|0
1638984900000|2021-12-08 17:35:00|51.5|42.2|49.3|40.4|52.2|42.7|49.3|40.4|0
1638985200000|2021-12-08 17:40:00|49.7|40.7|47.1|38.6|49.7|40.7|47|38.5|0
1638985500000|2021-12-08 17:45:00|47.3|38.7|47.8|39.1|48.4|39.6|46.8|38.3|0
1638985800000|2021-12-08 17:50:00|47.9|39.2|47.9|39.2|48.3|39.5|47.6|39|0
1638986100000|2021-12-08 17:55:00|48.2|39.4|49.3|40.3|49.3|40.3|47.8|39.1|0
1638986400000|2021-12-08 18:00:00|49|40.1|49|40.1|50.1|41|48.4|39.6|0
1638986700000|2021-12-08 18:05:00|48.7|39.9|48.1|39.4|50|40.9|47.9|39.2|0
1638987000000|2021-12-08 18:10:00|48.2|39.5|47.6|39|48.6|39.7|47.3|38.7|0
1638987300000|2021-12-08 18:15:00|47.5|38.9|45.6|37.3|47.6|39|45.6|37.3|0
1638987600000|2021-12-08 18:20:00|45.7|37.4|46.6|38.1|46.9|38.3|45.5|37.2|0
1638987900000|2021-12-08 18:25:00|46.5|38|45.8|37.5|46.8|38.3|45.8|37.5|0
1638988200000|2021-12-08 18:30:00|45.9|37.6|46.2|37.8|46.9|38.4|45.7|37.4|0
1638988500000|2021-12-08 18:35:00|46.1|37.9|45|36.8|46.6|38.1|44.9|36.7|0
1638988800000|2021-12-08 18:40:00|45.1|36.9|42.8|35|45.3|37.1|42.8|35|0
1638989100000|2021-12-08 18:45:00|42.9|35.1|42.1|34.4|43|35.2|41.6|34|0
1638989400000|2021-12-08 18:50:00|42|34.5|42.6|34.8|43.1|35.3|42|34.4|0
1638989700000|2021-12-08 18:55:00|42.5|34.9|44.2|36.1|44.6|36.5|42.5|34.7|0
1638990000000|2021-12-08 19:00:00|44.1|36.2|43.9|35.9|45.1|36.9|43.3|35.4|0
1638990300000|2021-12-08 19:05:00|44|36|45|36.8|46|37.6|43.8|35.9|0
1638990600000|2021-12-08 19:10:00|45.1|36.9|46.9|38.3|46.9|38.4|44.8|36.7|0
1638990900000|2021-12-08 19:15:00|47|38.5|47.3|38.7|48.6|39.8|46.1|37.7|0
1638991200000|2021-12-08 19:20:00|47.2|38.6|45.3|37.1|48.3|39.5|45.3|37.1|0
1638991500000|2021-12-08 19:25:00|45.2|37|44.6|36.5|45.5|37.2|44.1|36.1|0
1638991800000|2021-12-08 19:30:00|44.4|36.4|44.7|36.6|45.5|37.3|44|36|0
1638992100000|2021-12-08 19:35:00|44.9|36.7|45.9|37.6|46.7|38.2|44.2|36.1|0
1638992400000|2021-12-08 19:40:00|45.7|37.4|45|36.9|46.5|38.1|44.9|36.8|0
1638992700000|2021-12-08 19:45:00|45.1|37|44.9|36.8|45.3|37|43.9|35.9|0
1638993000000|2021-12-08 19:50:00|45.1|36.7|44.3|36.3|45.5|37.2|43.8|35.9|0
1638993300000|2021-12-08 19:55:00|44.2|36.1|42.4|34.7|44.2|36.1|42.1|34.5|0
1638993600000|2021-12-08 20:00:00|42.6|34.8|43.6|35.7|44.3|36.2|42|34.3|0
1638993900000|2021-12-08 20:05:00|43.7|35.8|44.3|36.3|44.8|36.6|43.4|35.5|0
1638994200000|2021-12-08 20:10:00|44.4|36.2|43.8|35.8|44.4|36.4|42.8|35|0
1638994500000|2021-12-08 20:15:00|43.9|35.9|43.8|35.8|44.2|36.2|43.2|35.3|0
1638994800000|2021-12-08 20:20:00|43.9|35.9|42.1|34.5|43.9|35.9|42|34.4|0
1638995100000|2021-12-08 20:25:00|42|34.3|42.1|34.4|42.8|35|41.8|34.2|0
1638995400000|2021-12-08 20:30:00|42.3|34.6|42|34.4|42.6|34.9|41.5|34|0
1638995700000|2021-12-08 20:35:00|42.3|34.6|42.2|34.5|42.8|35|41.5|33.9|0
1638996000000|2021-12-08 20:40:00|42|34.4|43.2|35.4|47.4|38.8|41.8|34.2|0
1638996300000|2021-12-08 20:45:00|43|35.3|41.1|33.6|43.2|35.4|41.1|33.6|0
1638996600000|2021-12-08 20:50:00|39.7|32.5|37.8|30.9|40|32.7|37.8|30.9|0
1638996900000|2021-12-08 20:55:00|37.9|31|39.5|32.3|40.7|33.3|37.4|30.6|0
1638997200000|2021-12-08 21:00:00|39.4|32.2|38.8|31.8|40|32.7|38.1|31.2|0
1638997500000|2021-12-08 21:05:00|38.9|31.9|39.4|32.3|39.6|32.4|38.7|31.6|0
1638997800000|2021-12-08 21:10:00|39.1|32|38.6|31.6|39.2|32.1|38.3|31.3|0
1639060500000|2021-12-09 14:35:00|34.8|28.4|33.9|27.7|36.1|29.5|33|27|0
1639060800000|2021-12-09 14:40:00|34|27.8|34.6|28.3|35.3|28.9|32.6|26.7|0
1639061100000|2021-12-09 14:45:00|34.3|28.1|36.4|29.8|36.4|29.8|32.6|26.7|0
1639061400000|2021-12-09 14:50:00|36.3|29.7|37.7|30.8|38.8|31.7|34.9|28.5|0
1639061700000|2021-12-09 14:55:00|38.2|31.3|39.3|32.2|42.4|34.7|37.7|30.8|0
1639062000000|2021-12-09 15:00:00|39.4|32.3|38.1|31.2|41.3|33.8|37.4|30.6|0
1639062300000|2021-12-09 15:05:00|38.3|31.3|40.8|33.4|42.8|35|37.9|31|0
1639062600000|2021-12-09 15:10:00|40.9|33.5|42.1|34.5|43.3|35.4|40.6|33.2|0
1639062900000|2021-12-09 15:15:00|41.6|34.4|40.8|33.4|43.4|35.5|40.6|33.2|0
1639063200000|2021-12-09 15:20:00|40.7|33.3|44.3|36.2|44.4|36.3|39.4|32.2|0
1639063500000|2021-12-09 15:25:00|44.5|36.4|48.9|40|48.9|40|43.6|35.7|0
1639063800000|2021-12-09 15:30:00|48.5|39.7|48|39.3|49.4|40.5|46.1|37.7|0
1639064100000|2021-12-09 15:35:00|48.3|39.5|49.2|40.2|51.1|41.8|46.6|38.2|0
1639064400000|2021-12-09 15:40:00|49.3|40.3|46.2|37.8|49.9|40.8|46.2|37.8|0
1639064700000|2021-12-09 15:45:00|46.3|37.9|44.7|36.6|46.4|38|44|36|0
1639065000000|2021-12-09 15:50:00|44.6|36.5|44.8|36.6|47|38.5|44.2|36.2|0
1639065300000|2021-12-09 15:55:00|45.3|36.7|44.5|36.4|45.3|37.1|43.5|35.6|0
1639065600000|2021-12-09 16:00:00|44.3|36.3|46.1|37.7|46.4|38|43.8|35.8|0
1639065900000|2021-12-09 16:05:00|45.6|37.3|42.5|34.8|45.8|37.5|42.5|34.8|0
1639066200000|2021-12-09 16:10:00|42.7|35|43.2|35.4|44.1|36.1|42|34.4|0
1639066500000|2021-12-09 16:15:00|43.4|35.3|44.5|36.4|46.1|37.7|43|35.1|0
1639066800000|2021-12-09 16:20:00|44.6|36.5|40.7|33.3|45.6|37.3|40.7|33.3|0
1639067100000|2021-12-09 16:25:00|40.5|33.1|39.4|32.2|40.5|33.1|39.1|32|0
1639067400000|2021-12-09 16:30:00|39.5|32.3|40.1|32.8|40.1|32.8|38.3|31.4|0
1639067700000|2021-12-09 16:35:00|40|32.7|41.1|33.7|42|34.3|40|32.7|0
1639068000000|2021-12-09 16:40:00|41.2|33.6|42.3|34.6|42.8|35|41|33.5|0
1639068300000|2021-12-09 16:45:00|42.5|34.8|45.1|36.9|45.5|37.2|42.5|34.7|0
1639068600000|2021-12-09 16:50:00|45.2|37|44.3|36.3|45.3|37.1|43.5|35.6|0
1639068900000|2021-12-09 16:55:00|44.2|36.1|44.9|36.8|45.6|37.3|43.4|35.5|0
1639069200000|2021-12-09 17:00:00|45|36.7|46.8|38.3|47.2|38.6|43.4|35.5|0
1639069500000|2021-12-09 17:05:00|46.6|38.2|45.1|36.9|48.1|39.3|45.1|36.9|0
1639069800000|2021-12-09 17:10:00|45.2|37|45|36.8|46.2|37.8|44.6|36.5|0
1639070100000|2021-12-09 17:15:00|44.9|36.7|46.7|38.2|46.7|38.2|44.6|36.5|0
1639070400000|2021-12-09 17:20:00|46.6|37.9|43.9|35.9|46.7|38.2|43.9|35.9|0
1639070700000|2021-12-09 17:25:00|44.1|36.1|46.1|37.7|46.1|37.7|44|36|0
1639071000000|2021-12-09 17:30:00|46|37.6|47|38.4|47.5|38.9|45.9|37.5|0
1639071300000|2021-12-09 17:35:00|46.8|38.3|44.6|36.5|46.8|38.3|44.3|36.2|0
1639071600000|2021-12-09 17:40:00|44.7|36.6|44.3|36.2|45.4|37.2|43.3|35.4|0
1639071900000|2021-12-09 17:45:00|44.2|36.3|42.3|34.6|44.6|36.5|41.9|34.3|0
1639072200000|2021-12-09 17:50:00|42.4|34.7|40.9|33.5|42.7|35|40.7|33.3|0
1639072500000|2021-12-09 17:55:00|40.8|33.4|41.1|33.7|42.5|34.8|40.6|33.2|0
1639072800000|2021-12-09 18:00:00|41.2|33.8|43|35.2|43.8|35.9|41.1|33.6|0
1639073100000|2021-12-09 18:05:00|42.8|35|43.9|35.9|44.1|36.1|41.7|34.1|0
1639073400000|2021-12-09 18:10:00|44.1|36.1|43.8|35.9|44.9|36.7|43.3|35.4|0
1639073700000|2021-12-09 18:15:00|43.5|35.6|42.2|34.5|43.6|35.7|41.6|34|0
1639074000000|2021-12-09 18:20:00|42.3|34.6|45.4|37.2|45.6|37.3|42.2|34.5|0
1639074300000|2021-12-09 18:25:00|45.5|37.1|45.5|37.2|46.1|37.7|44.7|36.5|0
1639074600000|2021-12-09 18:30:00|45.4|37.3|44.8|36.7|45.8|37.4|43.8|35.9|0
1639074900000|2021-12-09 18:35:00|44.7|36.6|43.1|35.3|45.3|37.1|42.6|34.9|0
1639075200000|2021-12-09 18:40:00|43.3|35.4|48.6|39.8|48.6|39.8|43.2|35.3|0
1639075500000|2021-12-09 18:45:00|48.3|39.5|52.2|42.7|52.8|43.2|47.1|38.6|0
1639075800000|2021-12-09 18:50:00|52.5|42.9|49.9|40.8|54|44.2|44.2|36.2|0
1639076100000|2021-12-09 18:55:00|49.6|40.6|47.3|38.7|49.6|40.6|46.1|37.7|0
1639076400000|2021-12-09 19:00:00|47.5|38.8|47.8|39.1|48|39.3|46.3|37.9|0
1639076700000|2021-12-09 19:05:00|47.7|39|47.9|39.2|48.2|39.4|46.8|38.3|0
1639077000000|2021-12-09 19:10:00|47.8|39.1|50.4|41.2|51.2|41.9|47.2|38.6|0
1639077300000|2021-12-09 19:15:00|50.3|40.8|47.7|39|51|41.7|47.3|38.7|0
1639077600000|2021-12-09 19:20:00|47.6|38.9|45.3|37.1|47.7|39|45|36.8|0
1639077900000|2021-12-09 19:25:00|45.4|37.2|47.9|39.2|48.9|40|45.4|37.1|0
1639078200000|2021-12-09 19:30:00|48|39.3|47.2|38.6|49.1|40.1|47|38.5|0
1639078500000|2021-12-09 19:35:00|47.6|39|48.1|39.4|49.5|40.5|47.1|38.6|0
1639078800000|2021-12-09 19:40:00|48.2|39.5|48.9|40|50.6|41.4|47.7|39|0
1639079100000|2021-12-09 19:45:00|49|40.1|50.1|41|50.3|41.2|48.1|39.3|0
1639079400000|2021-12-09 19:50:00|49.9|40.9|52.6|43.1|53|43.4|49.3|40.4|0
1639079700000|2021-12-09 19:55:00|52.4|42.9|58.1|48.1|59.1|49.1|51.2|41.9|0
1639080000000|2021-12-09 20:00:00|58.2|48.2|55.7|45.7|58.6|48.6|53.8|44|0
1639080300000|2021-12-09 20:05:00|55.6|45.6|62.4|52.4|62.4|52.4|55.3|45.3|0
1639080600000|2021-12-09 20:10:00|62.2|52.2|62.9|52.9|65.1|55.1|60.5|50.5|0
1639080900000|2021-12-09 20:15:00|63.1|53.1|61.6|51.6|64.3|54.3|61.2|51.2|0
1639081200000|2021-12-09 20:20:00|61.5|51.5|65.2|55.2|65.3|55.3|61|51|0
1639081500000|2021-12-09 20:25:00|65.4|55.4|61.8|51.8|65.9|55.9|60.7|50.7|0
1639081800000|2021-12-09 20:30:00|62.1|52.1|60.3|50.3|62.4|52.4|58.1|48.1|0
1639082100000|2021-12-09 20:35:00|60.2|50.2|60.7|50.7|63.2|53.2|60|50|0
1639082400000|2021-12-09 20:40:00|60.9|50.9|57.6|47.6|61.5|51.5|56.7|46.7|0
1639082700000|2021-12-09 20:45:00|57.5|47.5|56.9|46.9|59.1|49.1|55.3|45.3|0
1639083000000|2021-12-09 20:50:00|56.8|46.8|61.7|51.7|61.7|51.7|56.8|46.8|0
1639083300000|2021-12-09 20:55:00|61.8|51.8|64.8|54.8|66.5|56.5|61.4|51.4|0
1639083600000|2021-12-09 21:00:00|64.9|54.9|67.5|57.5|67.9|57.9|64.1|54.1|0
1639083900000|2021-12-09 21:05:00|67|57|69.2|59.2|69.7|59.7|66.9|56.9|0
1639084200000|2021-12-09 21:10:00|69.1|59.1|66.9|56.9|69.1|59.1|66.7|56.7|0
1639084500000|2021-12-09 21:15:00|67|57|67|57|67|57|67|57|0
1639146900000|2021-12-10 14:35:00|33|27|33|27|37.8|31|32|26.2|0
1639147200000|2021-12-10 14:40:00|33.1|27.1|41.4|33.9|41.6|34|32.3|26.5|0
1639147500000|2021-12-10 14:45:00|40.8|33.4|44.9|36.8|46.6|38.1|39.4|32.2|0
1639147800000|2021-12-10 14:50:00|45|37.1|42.8|35|46.5|38.1|40.3|33|0
1639148100000|2021-12-10 14:55:00|42.9|35.1|45|36.8|47|38.4|42.5|34.8|0
1639148400000|2021-12-10 15:00:00|44.9|37.3|43.4|35.5|45.5|37.3|39.8|32.6|0
1639148700000|2021-12-10 15:05:00|44|36|38.4|31.5|44.1|36.1|38|31.1|0
1639149000000|2021-12-10 15:10:00|38.6|31.6|39.1|32|42|34.4|37.9|31|0
1639149300000|2021-12-10 15:15:00|38.9|31.8|33.9|27.7|40.5|33.1|33.3|27.2|0
1639149600000|2021-12-10 15:20:00|33.5|27.4|35.7|29.2|35.9|29.4|33.3|27.3|0
1639149900000|2021-12-10 15:25:00|35.9|29.4|35|28.6|36.9|30.2|34.8|28.5|0
1639150200000|2021-12-10 15:30:00|34.7|28.4|42.3|34.6|43.4|35.5|34.7|28.4|0
1639150500000|2021-12-10 15:35:00|42.4|34.7|44.6|36.5|46.5|38.1|42.1|34.4|0
1639150800000|2021-12-10 15:40:00|44.2|36.1|44.2|36.2|45.5|37.2|42.6|34.9|0
1639151100000|2021-12-10 15:45:00|44.3|36.5|51.7|42.3|51.7|42.3|43.9|35.9|0
1639151400000|2021-12-10 15:50:00|51.9|42.5|47.8|39.1|51.9|42.5|47.2|38.6|0
1639151700000|2021-12-10 15:55:00|47.6|39|45.7|37.4|48.4|39.6|44.7|36.6|0
1639152000000|2021-12-10 16:00:00|46.3|37.9|51.6|42.2|51.7|42.3|45.1|36.9|0
1639152300000|2021-12-10 16:05:00|51.7|42.3|54.3|44.4|56|46|48.1|39.4|0
1639152600000|2021-12-10 16:10:00|54.5|44.6|51.9|42.5|56.3|46.3|51.9|42.5|0
1639152900000|2021-12-10 16:15:00|52.7|43.1|49.8|40.8|53.5|43.7|48.6|39.8|0
1639153200000|2021-12-10 16:20:00|50.2|41.1|47.7|39|51.2|41.9|47.6|38.9|0
1639153500000|2021-12-10 16:25:00|48.3|39.5|42.6|34.9|48.3|39.5|42.3|34.6|0
1639153800000|2021-12-10 16:30:00|42.7|34.7|46.5|38|46.9|38.4|42.4|34.7|0
1639154100000|2021-12-10 16:35:00|46.1|37.7|44.4|36.3|48.1|39.3|43.1|35.3|0
1639154400000|2021-12-10 16:40:00|44.6|36.5|39.7|32.5|45.4|37.2|39.6|32.4|0
1639154700000|2021-12-10 16:45:00|39.3|32.2|35.2|28.8|44.1|36.1|35.2|28.8|0
1639155000000|2021-12-10 16:50:00|35.3|28.9|36.2|29.6|36.4|29.7|33.4|27.3|0
1639155300000|2021-12-10 16:55:00|35.9|29.4|34.9|28.6|36.6|30|34.7|28.4|0
1639155600000|2021-12-10 17:00:00|35.1|28.7|37.2|30.4|38|31.1|34.4|28.1|0
1639155900000|2021-12-10 17:05:00|36.9|30.2|35.3|28.9|36.9|30.2|34.1|27.9|0
1639156200000|2021-12-10 17:10:00|35.2|28.8|34.7|28.4|35.6|29.1|33.3|27.2|0
1639156500000|2021-12-10 17:15:00|34.9|28.6|36.5|29.8|36.7|30.1|33.9|27.8|0
1639156800000|2021-12-10 17:20:00|36.4|29.7|34.7|28.4|37|30.3|34.5|28.3|0
1639157100000|2021-12-10 17:25:00|34.6|28.3|35.7|29.2|35.8|29.3|33.5|27.4|0
1639157400000|2021-12-10 17:30:00|35.8|29.3|38.5|31.5|38.8|31.8|35.1|28.7|0
1639157700000|2021-12-10 17:35:00|38.2|31.3|39.4|32.2|40|32.7|37.3|30.5|0
1639158000000|2021-12-10 17:40:00|39.5|32.3|38.4|31.4|39.5|32.3|36.9|30.2|0
1639158300000|2021-12-10 17:45:00|38.5|31.5|35.5|29|39.1|32|35.4|28.9|0
1639158600000|2021-12-10 17:50:00|35.6|29.1|33.4|27.3|35.6|29.1|33.3|27.3|0
1639158900000|2021-12-10 17:55:00|33.3|27.5|32.3|26.4|33.9|27.7|32.1|26.3|0
1639159200000|2021-12-10 18:00:00|32.4|26.5|32|26.2|33.9|27.8|31.1|25.5|0
1639159500000|2021-12-10 18:05:00|31.9|26.1|30.6|25|32.7|26.7|30.1|24.6|0
1639159800000|2021-12-10 18:10:00|30.5|24.8|31.3|25.6|31.4|25.7|29.9|24.5|0
1639160100000|2021-12-10 18:15:00|31.4|25.7|31.3|25.6|32.2|26.3|30.6|25|0
1639160400000|2021-12-10 18:20:00|31.4|25.7|32.6|26.6|32.6|26.6|31.1|25.4|0
1639160700000|2021-12-10 18:25:00|32.5|26.4|30.7|25.1|32.5|26.6|30.3|24.8|0
1639161000000|2021-12-10 18:30:00|30.6|25|31.5|25.8|32.2|26.4|30.5|25|0
1639161300000|2021-12-10 18:35:00|31.4|25.7|32.7|26.7|33.9|27.8|31.1|25.5|0
1639161600000|2021-12-10 18:40:00|32.6|26.8|32.5|26.6|33.2|27.1|31.9|26.1|0
1639161900000|2021-12-10 18:45:00|32.4|26.5|33.4|27.3|33.6|27.5|31.5|25.8|0
1639162200000|2021-12-10 18:50:00|33.2|27.2|31.5|25.8|33.6|27.5|31.4|25.7|0
1639162500000|2021-12-10 18:55:00|31.6|25.9|31|25.4|32.1|26.2|30.7|25.1|0
1639162800000|2021-12-10 19:00:00|31.1|25.5|31.4|25.7|31.8|26|30.2|24.7|0
1639163100000|2021-12-10 19:05:00|31.3|25.6|31.9|26.1|32.3|26.4|30.9|25.3|0
1639163400000|2021-12-10 19:10:00|31.7|25.9|31.3|25.6|32.1|26.3|31.2|25.5|0
1639163700000|2021-12-10 19:15:00|31.4|25.7|30.5|24.9|31.9|26.1|30.2|24.7|0
1639164000000|2021-12-10 19:20:00|30.4|24.8|30.9|25.3|31|25.4|30.2|24.7|0
1639164300000|2021-12-10 19:25:00|31|25.4|31.3|25.6|32.1|26.2|30.6|25|0
1639164600000|2021-12-10 19:30:00|31.2|25.5|31.3|25.6|32.7|26.7|30.6|25.1|0
1639164900000|2021-12-10 19:35:00|31.1|25.5|30.9|25.3|31.5|25.8|30.4|24.8|0
1639165200000|2021-12-10 19:40:00|30.7|25.2|30.9|25.3|31|25.3|30|24.5|0
1639165500000|2021-12-10 19:45:00|30.7|25.1|30.8|25.2|31.3|25.6|30.2|24.7|0
1639165800000|2021-12-10 19:50:00|31|25.4|32.2|26.3|32.3|26.4|30.7|25.1|0
1639166100000|2021-12-10 19:55:00|32|26.2|32.2|26.4|33.1|27.1|31.7|26|0
1639166400000|2021-12-10 20:00:00|32.3|26.5|33.3|27.3|33.4|27.3|31.1|25.5|0
1639166700000|2021-12-10 20:05:00|33.4|27.2|32.3|26.4|33.7|27.6|31.8|26|0
1639167000000|2021-12-10 20:10:00|32.4|26.5|31.9|26.1|32.6|26.7|31.5|25.7|0
1639167300000|2021-12-10 20:15:00|32.1|26.2|30.7|25.1|32.3|26.5|30.7|25.1|0
1639167600000|2021-12-10 20:20:00|30.4|25.2|28.4|23.2|30.4|25.2|28.1|23|0
1639167900000|2021-12-10 20:25:00|28.3|23.3|28.8|23.5|29|23.7|28.3|23.1|0
1639168200000|2021-12-10 20:30:00|28.7|23.4|26.9|21.9|28.7|23.5|26.9|21.9|0
1639168500000|2021-12-10 20:35:00|27|22|27.3|22.3|27.8|22.8|26.8|21.8|0
1639168800000|2021-12-10 20:40:00|27.4|22.4|26.7|21.7|27.4|22.4|26.6|21.6|0
1639169100000|2021-12-10 20:45:00|26.6|21.6|27|22|27.3|22.3|26.2|21.2|0
1639169400000|2021-12-10 20:50:00|26.1|21.1|24.7|19.7|27.9|22.9|24.7|19.7|0
1639169700000|2021-12-10 20:55:00|24.6|19.6|23.6|18.6|25|20|22.7|17.7|0
1639170000000|2021-12-10 21:00:00|23.3|18.3|24|19|24.5|19.5|23.3|18.3|0
1639170300000|2021-12-10 21:05:00|24.1|19.1|24|19|24.3|19.3|23.9|18.9|0
1639170600000|2021-12-10 21:10:00|24.2|19.2|23.8|18.8|24.2|19.2|23.8|18.8|0
1639406100000|2021-12-13 14:35:00|22.8|17.8|22.3|17.3|23.7|18.7|19.2|14.2|0
1639406400000|2021-12-13 14:40:00|22.6|17.6|20.3|15.3|23.3|18.3|19.3|14.3|0
1639406700000|2021-12-13 14:45:00|20.6|15.6|21.8|16.8|22.6|17.6|19.6|14.6|0
1639407000000|2021-12-13 14:50:00|22|17|23.5|18.5|24.6|19.6|21.6|16.6|0
1639407300000|2021-12-13 14:55:00|24|19|24.1|19.1|24.3|19.3|20.2|15.2|0
1639407600000|2021-12-13 15:00:00|24.2|19.2|25.5|20.5|26.7|21.7|24.1|19.1|0
1639407900000|2021-12-13 15:05:00|25.2|20.2|24.6|19.6|25.4|20.4|23.7|18.7|0
1639408200000|2021-12-13 15:10:00|24.8|19.8|23|18|25.8|20.8|21.7|16.7|0
1639408500000|2021-12-13 15:15:00|23.1|18.1|24.7|19.7|24.7|19.7|22.3|17.3|0
1639408800000|2021-12-13 15:20:00|24.6|19.6|29.3|24|30|24.5|24.2|19.2|0
1639409100000|2021-12-13 15:25:00|29.5|24.1|30|24.6|32.4|26.5|28.7|23.5|0
1639409400000|2021-12-13 15:30:00|30.4|24.8|32.1|26.3|33.6|27.5|30.4|24.8|0
1639409700000|2021-12-13 15:35:00|31.6|25.9|28.1|23|31.9|26.1|25.9|20.9|0
1639410000000|2021-12-13 15:40:00|28|22.9|27.1|22.1|28.7|23.5|26.2|21.2|0
1639410300000|2021-12-13 15:45:00|26.8|21.8|24.6|19.6|27|22|24.3|19.3|0
1639410600000|2021-12-13 15:50:00|24.7|19.7|25.4|20.4|25.8|20.8|23.7|18.7|0
1639410900000|2021-12-13 15:55:00|25.1|20.1|25.9|20.9|27.1|22.1|25.1|20.1|0
1639411200000|2021-12-13 16:00:00|26.3|21.3|28.1|23|28.9|23.7|25.1|20.1|0
1639411500000|2021-12-13 16:05:00|27.9|22.8|26.7|21.7|28.1|23|25.4|20.4|0
1639411800000|2021-12-13 16:10:00|26.8|21.8|28.8|23.5|29.1|23.8|25.5|20.5|0
1639412100000|2021-12-13 16:15:00|28.2|23.6|30.2|24.7|30.6|25|27.5|22.5|0
1639412400000|2021-12-13 16:20:00|30|24.5|31.6|25.8|31.6|25.8|29.2|23.9|0
1639412700000|2021-12-13 16:25:00|31.4|25.7|30.5|24.9|32|26.2|29.1|23.8|0
1639413000000|2021-12-13 16:30:00|30.3|24.8|29.9|24.4|31.9|26.1|28.8|23.5|0
1639413300000|2021-12-13 16:35:00|30.1|24.5|31.8|26|32.5|26.6|28.7|23.5|0
1639413600000|2021-12-13 16:40:00|31.7|25.4|31.4|25.7|31.7|25.8|29.8|24.3|0
1639413900000|2021-12-13 16:45:00|31.6|25.8|34.1|27.9|34.1|27.9|30.7|25.1|0
1639414200000|2021-12-13 16:50:00|34|27.8|35.1|28.7|36|29.4|33.5|27.4|0
1639414500000|2021-12-13 16:55:00|35.3|28.9|32.7|26.8|35.8|29.3|32.2|26.3|0
1639414800000|2021-12-13 17:00:00|33.1|27.1|32.3|26.4|35|28.7|32.2|26.4|0
1639415100000|2021-12-13 17:05:00|32.1|26.3|30.3|24.8|33.3|27.2|30|24.5|0
1639415400000|2021-12-13 17:10:00|30.4|24.7|29.4|24.1|31.3|25.6|29|23.8|0
1639415700000|2021-12-13 17:15:00|29.2|23.9|31.6|25.8|31.6|25.9|29.2|23.9|0
1639416000000|2021-12-13 17:20:00|31.4|25.7|29|23.8|31.6|25.8|28.9|23.7|0
1639416300000|2021-12-13 17:25:00|28.9|23.7|28.3|23.2|29.1|23.8|28.2|23|0
1639416600000|2021-12-13 17:30:00|28.5|23.3|28.1|23|28.6|23.4|26.9|21.9|0
1639416900000|2021-12-13 17:35:00|28|22.9|26.8|21.8|28.2|23.1|26.5|21.5|0
1639417200000|2021-12-13 17:40:00|27|22|25.6|20.6|28.4|23.2|24.9|19.9|0
1639417500000|2021-12-13 17:45:00|25.8|20.8|27.8|22.7|27.8|22.8|25.8|20.8|0
1639417800000|2021-12-13 17:50:00|27.7|22.6|28.7|23.5|29|23.7|27.4|22.4|0
1639418100000|2021-12-13 17:55:00|28.5|23.3|29.4|24|31|25.4|28.5|23.3|0
1639418400000|2021-12-13 18:00:00|29.6|24.2|27.7|22.7|30.4|24.9|26.9|21.9|0
1639418700000|2021-12-13 18:05:00|27.9|22.8|29|23.7|29|23.7|27.6|22.6|0
1639419000000|2021-12-13 18:10:00|28.8|23.6|29.5|24.1|30.1|24.6|28.7|23.4|0
1639419300000|2021-12-13 18:15:00|29.7|24.3|29.5|24.2|30.6|25.1|28.7|23.5|0
1639419600000|2021-12-13 18:20:00|29.3|24|30.2|24.7|31.2|25.5|29.2|23.9|0
1639419900000|2021-12-13 18:25:00|30.1|24.6|30.9|25.3|31.1|25.5|29.8|24.4|0
1639420200000|2021-12-13 18:30:00|30.6|25|33|27|34.1|27.9|30.6|25|0
1639420500000|2021-12-13 18:35:00|33.2|27.2|32.9|26.9|33.7|27.5|32|26.2|0
1639420800000|2021-12-13 18:40:00|32.8|26.8|29.3|24|32.9|26.9|28.8|23.6|0
1639421100000|2021-12-13 18:45:00|29.5|24.1|30.8|25.2|30.9|25.3|29.4|24|0
1639421400000|2021-12-13 18:50:00|30.6|25|27.9|22.8|30.6|25|27.6|22.6|0
1639421700000|2021-12-13 18:55:00|28.1|23|29.1|23.8|29.5|24.2|27.8|22.8|0
1639422000000|2021-12-13 19:00:00|29.2|23.9|29.5|24.1|31.4|25.7|29|23.7|0
1639422300000|2021-12-13 19:05:00|29.4|24.2|28.6|23.4|30|24.6|28.4|23.2|0
1639422600000|2021-12-13 19:10:00|28.7|23.5|28.7|23.5|29|23.8|27.9|22.8|0
1639422900000|2021-12-13 19:15:00|28.8|23.6|28.9|23.6|29.6|24.2|28.8|23.5|0
1639423200000|2021-12-13 19:20:00|29|23.7|27|22|29|23.7|26.3|21.3|0
1639423500000|2021-12-13 19:25:00|27.2|22.2|27.4|22.4|28.4|23.2|26.9|21.9|0
1639423800000|2021-12-13 19:30:00|27.5|22.5|26.8|21.8|28.8|23.6|26.7|21.7|0
1639424100000|2021-12-13 19:35:00|26.9|21.9|27|22|27.4|22.4|26.5|21.5|0
1639424400000|2021-12-13 19:40:00|26.9|21.9|27.3|22.3|27.5|22.5|26.4|21.4|0
1639424700000|2021-12-13 19:45:00|27.2|22.2|27.8|22.8|28.3|23.1|27|22|0
1639425000000|2021-12-13 19:50:00|27.9|22.7|26.7|21.7|27.9|22.9|26.7|21.7|0
1639425300000|2021-12-13 19:55:00|26.6|21.6|25.3|20.3|26.7|21.7|25.2|20.2|0
1639425600000|2021-12-13 20:00:00|25.1|20.1|22.1|17.1|25.8|20.8|22|17|0
1639425900000|2021-12-13 20:05:00|22|17|23.8|18.8|24.2|19.2|21.9|16.9|0
1639426200000|2021-12-13 20:10:00|23.9|18.9|23.5|18.5|24.2|19.2|23.1|18.1|0
1639426500000|2021-12-13 20:15:00|23.4|18.4|24.9|19.9|25.3|20.3|22.7|17.7|0
1639426800000|2021-12-13 20:20:00|24.8|19.8|25.4|20.4|26.3|21.3|24.3|19.3|0
1639427100000|2021-12-13 20:25:00|25.3|20.3|26.8|21.8|26.8|21.8|25|20|0
1639427400000|2021-12-13 20:30:00|26.9|21.9|25.1|20.1|26.9|21.9|24.9|19.9|0
1639427700000|2021-12-13 20:35:00|25.3|20.3|25.1|20.1|25.5|20.5|23.2|18.2|0
1639428000000|2021-12-13 20:40:00|25.2|20.2|26.7|21.7|26.7|21.7|24.9|19.9|0
1639428300000|2021-12-13 20:45:00|26.4|21.4|28.2|23.1|28.3|23.1|26|21|0
1639428600000|2021-12-13 20:50:00|29.3|24|33.6|27.5|33.6|27.5|26.6|21.6|0
1639428900000|2021-12-13 20:55:00|33.1|27.1|34.4|28.2|35.9|29.3|31.5|25.8|0
1639429200000|2021-12-13 21:00:00|33.4|27.3|35.7|29.2|37.1|30.3|33.4|27.3|0
1639429500000|2021-12-13 21:05:00|35.5|29|32.5|26.6|36.5|29.8|32.4|26.5|0
1639429800000|2021-12-13 21:10:00|32.4|26.5|31.9|26.1|33|27|31.6|25.8|0
1639492500000|2021-12-14 14:35:00|58.2|48.2|52.1|42.6|58.7|48.7|49.5|40.5|0
1639492800000|2021-12-14 14:40:00|51.9|42.5|44.8|36.6|51.9|42.5|44.8|36.6|0
1639493100000|2021-12-14 14:45:00|43.3|35.4|50.4|41.2|54.1|44.3|42.7|34.9|0
1639493400000|2021-12-14 14:50:00|50|40.9|53.8|44|56.7|46.7|48|39.3|0
1639493700000|2021-12-14 14:55:00|54.4|44.5|54.5|44.6|58|48|49.8|40.8|0
1639494000000|2021-12-14 15:00:00|55.8|45.8|63.9|53.9|63.9|53.9|54.3|44.4|0
1639494300000|2021-12-14 15:05:00|63.5|53.5|61.1|51.1|64.9|54.9|58|48|0
1639494600000|2021-12-14 15:10:00|60.6|50.6|66.8|56.8|68.2|58.2|60.1|50.1|0
1639494900000|2021-12-14 15:15:00|67.1|57.1|66.4|56.4|70.3|60.3|65.1|55.1|0
1639495200000|2021-12-14 15:20:00|65.8|55.8|57.4|47.4|67.9|57.9|57.3|47.3|0
1639495500000|2021-12-14 15:25:00|56.8|46.8|56.5|46.5|56.9|46.9|52.2|42.7|0
1639495800000|2021-12-14 15:30:00|56.3|46.3|57|47|59.2|49.2|53|43.4|0
1639496100000|2021-12-14 15:35:00|58.1|48.1|62.1|52.1|62.4|52.4|56|46|0
1639496400000|2021-12-14 15:40:00|61.8|51.8|67.3|57.3|69.6|59.6|60.5|50.5|0
1639496700000|2021-12-14 15:45:00|67|57|74.3|64.3|75.1|65.1|65.1|55.1|0
1639497000000|2021-12-14 15:50:00|73|63|80|70|80|70|72.9|62.9|0
1639497300000|2021-12-14 15:55:00|79.9|69.9|80|70|86|76|78.6|68.6|0
1639497600000|2021-12-14 16:00:00|81.5|71.5|81.9|71.9|88.6|78.6|75.4|65.4|0
1639497900000|2021-12-14 16:05:00|82.5|72.5|79.4|69.4|83.3|73.3|78.3|68.3|0
1639498200000|2021-12-14 16:10:00|80.3|70.3|86|76|86.5|76.5|77.1|67.1|0
1639498500000|2021-12-14 16:15:00|85.8|75.8|81.5|71.5|87|77|76.7|66.7|0
1639498800000|2021-12-14 16:20:00|83.4|73.4|82.4|72.4|84.9|74.9|76.5|66.5|0
1639499100000|2021-12-14 16:25:00|82.1|72.1|76.5|66.5|82.2|72.2|75.9|65.9|0
1639499400000|2021-12-14 16:30:00|76.8|66.8|82.6|72.6|84.3|74.3|74.8|64.8|0
1639499700000|2021-12-14 16:35:00|82.8|72.8|90.4|80.4|91.3|81.3|79.8|69.8|0
1639500000000|2021-12-14 16:40:00|91.3|81.3|89|79|91.3|81.3|83.9|73.9|0
1639500300000|2021-12-14 16:45:00|88.9|78.9|86.1|76.1|90.1|80.1|83.6|73.6|0
1639500600000|2021-12-14 16:50:00|86.6|76.6|87.5|77.5|90.1|80.1|83.1|73.1|0
1639500900000|2021-12-14 16:55:00|87.7|77.7|83.5|73.5|90.1|80.1|82.7|72.7|0
1639501200000|2021-12-14 17:00:00|83.1|73.1|89.8|79.8|89.8|79.8|82.7|72.7|0
1639501500000|2021-12-14 17:05:00|89|79|83.2|73.2|91.1|81.1|81.3|71.3|0
1639501800000|2021-12-14 17:10:00|83.7|73.7|89|79|89.6|79.6|81.4|71.4|0
1639502100000|2021-12-14 17:15:00|88.9|78.9|92.5|82.5|94.6|84.6|88.6|78.6|0
1639502400000|2021-12-14 17:20:00|92.3|82.3|89.4|79.4|93.9|83.9|88.5|78.5|0
1639502700000|2021-12-14 17:25:00|89.7|79.7|87.3|77.3|91.9|81.9|86|76|0
1639503000000|2021-12-14 17:30:00|87.9|77.9|86.7|76.7|91.1|81.1|85.8|75.8|0
1639503300000|2021-12-14 17:35:00|86.5|76.5|88.1|78.1|90.9|80.9|85.6|75.6|0
1639503600000|2021-12-14 17:40:00|87.5|77.5|89.9|79.9|90|80|85.7|75.7|0
1639503900000|2021-12-14 17:45:00|90.3|80.3|90.1|80.1|91.9|81.9|87.4|77.4|0
1639504200000|2021-12-14 17:50:00|90.3|80.3|84.9|74.9|90.8|80.8|84.8|74.8|0
1639504500000|2021-12-14 17:55:00|85.1|75.1|83.3|73.3|88|78|82.7|72.7|0
1639504800000|2021-12-14 18:00:00|83.4|73.4|77.2|67.2|86|76|76.3|66.3|0
1639505100000|2021-12-14 18:05:00|77.3|67.3|75.1|65.1|78.4|68.4|74.3|64.3|0
1639505400000|2021-12-14 18:10:00|75.5|65.5|76.7|66.7|78.4|68.4|73.7|63.7|0
1639505700000|2021-12-14 18:15:00|76.3|66.3|78.7|68.7|79.7|69.7|75|65|0
1639506000000|2021-12-14 18:20:00|78.6|68.6|79.4|69.4|81.5|71.5|77.4|67.4|0
1639506300000|2021-12-14 18:25:00|79.2|69.2|76.1|66.1|80.4|70.4|75|65|0
1639506600000|2021-12-14 18:30:00|76.2|66.2|78.2|68.2|78.7|68.7|75.3|65.3|0
1639506900000|2021-12-14 18:35:00|78.1|68.1|78.1|68.1|79.4|69.4|76.3|66.3|0
1639507200000|2021-12-14 18:40:00|77.7|67.7|82.2|72.2|82.2|72.2|77.7|67.7|0
1639507500000|2021-12-14 18:45:00|82|72|82.9|72.9|83|73|80.4|70.4|0
1639507800000|2021-12-14 18:50:00|82.7|72.7|81.7|71.7|83.3|73.3|79|69|0
1639508100000|2021-12-14 18:55:00|81.9|71.9|82|72|85|75|81.5|71.5|0
1639508400000|2021-12-14 19:00:00|82.4|72.4|76.2|66.2|84.3|74.3|74.5|64.5|0
1639508700000|2021-12-14 19:05:00|76.4|66.4|65.6|55.6|77|67|65.6|55.6|0
1639509000000|2021-12-14 19:10:00|65.8|55.8|67.6|57.6|68.2|58.2|63.7|53.7|0
1639509300000|2021-12-14 19:15:00|67.4|57.4|67|57|68.2|58.2|64.9|54.9|0
1639509600000|2021-12-14 19:20:00|66.9|56.9|62.6|52.6|70.4|60.4|62.2|52.2|0
1639509900000|2021-12-14 19:25:00|62.7|52.7|64.1|54.1|65.7|55.7|61.3|51.3|0
1639510200000|2021-12-14 19:30:00|64.8|54.8|62.4|52.4|67.9|57.9|61.5|51.5|0
1639510500000|2021-12-14 19:35:00|62.6|52.6|62.7|52.7|66|56|60.9|50.9|0
1639510800000|2021-12-14 19:40:00|62.5|52.5|58.6|48.6|62.9|52.9|58.3|48.3|0
1639511100000|2021-12-14 19:45:00|58.5|48.5|60.1|50.1|60.1|50.1|55.9|45.9|0
1639511400000|2021-12-14 19:50:00|60.2|50.2|60|50|63|53|59.4|49.4|0
1639511700000|2021-12-14 19:55:00|60.2|50.2|59.3|49.3|62.1|52.1|58.9|48.9|0
1639512000000|2021-12-14 20:00:00|59.4|49.4|51.3|42|59.6|49.6|51.3|42|0
1639512300000|2021-12-14 20:05:00|51|41.7|47.7|39.1|51.9|42.4|47.6|38.9|0
1639512600000|2021-12-14 20:10:00|47.9|39.2|49.3|40.3|50.4|41.2|46|37.6|0
1639512900000|2021-12-14 20:15:00|49.4|40.4|47|38.4|54.4|44.5|47|38.4|0
1639513200000|2021-12-14 20:20:00|46.9|38.3|47.1|38.5|49.5|40.5|46.7|38.2|0
1639513500000|2021-12-14 20:25:00|46.9|38.4|42.9|35.1|47.5|38.9|42.5|34.8|0
1639513800000|2021-12-14 20:30:00|43|35.2|40.9|33.5|43.6|35.6|39.8|32.5|0
1639514100000|2021-12-14 20:35:00|40.6|33.2|43.4|35.5|44|36|38.2|31.2|0
1639514400000|2021-12-14 20:40:00|43.2|35.3|48.5|39.7|48.5|39.7|42|34.4|0
1639514700000|2021-12-14 20:45:00|48.2|39.4|50.3|41.2|50.8|41.6|46.1|37.7|0
1639515000000|2021-12-14 20:50:00|49.8|40.8|53.3|43.6|53.9|44.1|46.4|38|0
1639515300000|2021-12-14 20:55:00|53.1|43.4|44.7|36.6|53.1|43.4|44.7|36.6|0
1639515600000|2021-12-14 21:00:00|44|36|43.7|35.8|46.3|37.9|43.5|35.6|0
1639515900000|2021-12-14 21:05:00|43.8|35.9|43.1|35.3|44.4|36.3|42.2|34.6|0
1639516200000|2021-12-14 21:10:00|43.4|35.5|45|36.8|45.6|37.3|42.5|34.8|0
1639578900000|2021-12-15 14:35:00|42.3|34.6|35.2|28.8|44.1|36.1|32.9|26.9|0
1639579200000|2021-12-15 14:40:00|36.2|29.6|50.7|41.5|52.2|42.7|35.7|29.2|0
1639579500000|2021-12-15 14:45:00|50.2|41|60.1|50.1|60.4|50.4|47.5|38.8|0
1639579800000|2021-12-15 14:50:00|60.7|50.7|59.9|49.9|62.2|52.2|56.7|46.7|0
1639580100000|2021-12-15 14:55:00|60.1|50.1|59.2|49.2|60.4|50.4|55.5|45.5|0
1639580400000|2021-12-15 15:00:00|58.8|48.8|55.8|45.8|65.7|55.7|53.1|43.5|0
1639580700000|2021-12-15 15:05:00|56|46|58.2|48.2|58.2|48.2|53.8|44|0
1639581000000|2021-12-15 15:10:00|58|48|57.2|47.2|61.6|51.6|54.8|44.8|0
1639581300000|2021-12-15 15:15:00|56.4|46.4|57.6|47.6|59.1|49.1|53.4|43.7|0
1639581600000|2021-12-15 15:20:00|58|48|52.4|42.8|58|48|50|40.9|0
1639581900000|2021-12-15 15:25:00|52|42.5|54.5|44.6|56.1|46.1|51.8|42.4|0
1639582200000|2021-12-15 15:30:00|55.3|45.3|51.5|42.1|57|47|51.4|42|0
1639582500000|2021-12-15 15:35:00|51.4|42.2|45.2|36.9|51.5|42.2|44.8|36.6|0
1639582800000|2021-12-15 15:40:00|44.9|36.7|47.5|38.9|47.5|38.9|43.7|35.8|0
1639583100000|2021-12-15 15:45:00|47.7|39|52.3|42.8|52.4|42.9|46|37.6|0
1639583400000|2021-12-15 15:50:00|52.1|42.7|54.7|44.8|54.7|44.8|51.2|41.9|0
1639583700000|2021-12-15 15:55:00|54.8|44.7|56.1|46.1|57|47|54.5|44.6|0
1639584000000|2021-12-15 16:00:00|55.7|45.7|55.6|45.6|58.7|48.7|53.7|43.9|0
1639584300000|2021-12-15 16:05:00|56|46|59.3|49.3|59.3|49.3|54.3|44.4|0
1639584600000|2021-12-15 16:10:00|59.1|49.1|60.4|50.4|62.2|52.2|57.6|47.6|0
1639584900000|2021-12-15 16:15:00|60.1|50.1|63.3|53.3|64.7|54.7|59.2|49.2|0
1639585200000|2021-12-15 16:20:00|63.2|53.2|60.5|50.5|64.6|54.6|59.6|49.6|0
1639585500000|2021-12-15 16:25:00|60.7|50.7|62.5|52.5|63.3|53.3|58.4|48.4|0
1639585800000|2021-12-15 16:30:00|62.4|52.4|69.8|59.8|70.1|60.1|62.4|52.4|0
1639586100000|2021-12-15 16:35:00|69.9|59.9|70.2|60.2|71.6|61.6|68.2|58.2|0
1639586400000|2021-12-15 16:40:00|70.3|60.3|71|61|74.1|64.1|69.3|59.3|0
1639586700000|2021-12-15 16:45:00|70.7|60.7|69.6|59.6|74|64|68.6|58.6|0
1639587000000|2021-12-15 16:50:00|69.9|59.9|67.2|57.2|72.6|62.6|67.2|57.2|0
1639587300000|2021-12-15 16:55:00|67.4|57.4|70.8|60.8|72.5|62.5|67|57|0
1639587600000|2021-12-15 17:00:00|72.2|62.2|67.3|57.3|72.2|62.2|66.4|56.4|0
1639587900000|2021-12-15 17:05:00|67.2|57.2|74.3|64.3|75.6|65.6|67|57|0
1639588200000|2021-12-15 17:10:00|74.1|64.1|75.2|65.2|75.8|65.8|71.6|61.6|0
1639588500000|2021-12-15 17:15:00|74.8|64.8|78.3|68.3|78.3|68.3|74.7|64.7|0
1639588800000|2021-12-15 17:20:00|78.5|68.5|77.1|67.1|79.3|69.3|75.8|65.8|0
1639589100000|2021-12-15 17:25:00|77.2|67.2|65.4|55.4|77.3|67.3|65.4|55.4|0
1639589400000|2021-12-15 17:30:00|65.6|55.6|63.8|53.8|67.1|57.1|63.8|53.8|0
1639589700000|2021-12-15 17:35:00|63.9|53.9|66.2|56.2|66.8|56.8|62.7|52.7|0
1639590000000|2021-12-15 17:40:00|66|56|69.8|59.8|70.3|60.3|65.7|55.7|0
1639590300000|2021-12-15 17:45:00|69.9|59.9|69.5|59.5|70.9|60.9|67.6|57.6|0
1639590600000|2021-12-15 17:50:00|69.6|59.6|64.9|54.9|69.8|59.8|64.7|54.7|0
1639590900000|2021-12-15 17:55:00|65|55|62.2|52.2|65.7|55.7|59|49|0
1639591200000|2021-12-15 18:00:00|62.9|52.9|64.2|54.2|64.6|54.6|61.9|51.9|0
1639591500000|2021-12-15 18:05:00|64.5|54.5|59.5|49.5|64.5|54.5|59.3|49.3|0
1639591800000|2021-12-15 18:10:00|59.7|49.7|61.3|51.3|63.5|53.5|59.7|49.7|0
1639592100000|2021-12-15 18:15:00|61.4|51.4|60.2|50.2|63.7|53.7|60.1|50.1|0
1639592400000|2021-12-15 18:20:00|60.3|50.3|60.9|50.9|62.2|52.2|59.5|49.5|0
1639592700000|2021-12-15 18:25:00|60.8|50.8|60.4|50.4|61.4|51.4|57.8|47.8|0
1639593000000|2021-12-15 18:30:00|60.3|50.3|57.8|47.8|61|51|56.5|46.5|0
1639593300000|2021-12-15 18:35:00|57.5|47.5|56.7|46.7|57.9|47.9|55.5|45.5|0
1639593600000|2021-12-15 18:40:00|56.9|46.9|56.2|46.2|58.8|48.8|56.2|46.2|0
1639593900000|2021-12-15 18:45:00|56.3|46.3|58.6|48.6|58.8|48.8|56|46|0
1639594200000|2021-12-15 18:50:00|58.3|48.3|60.1|50.1|61.2|51.2|58.1|48.1|0
1639594500000|2021-12-15 18:55:00|59.9|49.9|50.7|41.5|59.9|49.9|50.4|41.2|0
1639594800000|2021-12-15 19:00:00|53.3|43.6|38.4|31.4|71.6|61.6|37.6|30.8|0
1639595100000|2021-12-15 19:05:00|37.3|30.5|32.5|26.6|40.4|33.1|31.3|25.6|0
1639595400000|2021-12-15 19:10:00|32.4|26.5|30.9|25.3|35.7|29.2|26.1|21.1|0
1639595700000|2021-12-15 19:15:00|31|25.4|27.8|22.7|34.8|28.4|27.8|22.7|0
1639596000000|2021-12-15 19:20:00|28.2|23.1|34.4|28.1|35.1|28.7|27.6|22.6|0
1639596300000|2021-12-15 19:25:00|35.1|28.7|40.5|33.1|47.3|38.7|34.5|28.3|0
1639596600000|2021-12-15 19:30:00|40.2|32.9|44.5|36.4|46|37.6|37|30.3|0
1639596900000|2021-12-15 19:35:00|43.2|35.3|33|27|45.6|37.3|32.4|26.5|0
1639597200000|2021-12-15 19:40:00|33.6|27.5|36.5|29.9|37.6|30.8|28.4|23.2|0
1639597500000|2021-12-15 19:45:00|35.8|29.3|31.8|26|36.7|30|28.5|23.3|0
1639597800000|2021-12-15 19:50:00|32.3|26.4|25.2|20.2|35.4|28.9|25.2|20.2|0
1639598100000|2021-12-15 19:55:00|24.9|19.9|28.4|23.3|29.6|24.2|24.1|19.1|0
1639598400000|2021-12-15 20:00:00|27.2|22.2|23.8|18.8|28.6|23.4|23.1|18.1|0
1639598700000|2021-12-15 20:05:00|23.5|18.5|17.3|12.3|24.4|19.4|17.1|12.1|0
1639599000000|2021-12-15 20:10:00|17.6|12.6|15.4|10.4|18.4|13.4|15.4|10.4|0
1639599300000|2021-12-15 20:15:00|15.8|10.8|9.7|4.7|16.4|11.4|9.4|4.4|0
1639599600000|2021-12-15 20:20:00|9.6|4.6|9.1|4.1|10.1|5.1|8.1|3.1|0
1639599900000|2021-12-15 20:25:00|9|4|9.1|4.1|10.1|5.1|8.9|3.9|0
1639600200000|2021-12-15 20:30:00|9|4|8.3|3.3|9.6|4.6|8.1|3.1|0
1639600500000|2021-12-15 20:35:00|8.1|3.1|7.2|2.2|8.2|3.2|7.2|2.2|0
1639600800000|2021-12-15 20:40:00|7.3|2.3|9.3|4.3|9.5|4.5|7.2|2.2|0
1639601100000|2021-12-15 20:45:00|9.1|4.1|9.7|4.7|10.3|5.3|8.8|3.8|0
1639601400000|2021-12-15 20:50:00|8.8|3.8|7.6|2.6|8.8|3.8|7.5|2.5|0
1639601700000|2021-12-15 20:55:00|7.5|2.5|7.1|2.1|7.8|2.8|6.7|1.7|0
1639602000000|2021-12-15 21:00:00|7.3|2.3|7|2|7.4|2.4|6.9|1.9|0
1639602300000|2021-12-15 21:05:00|6.9|1.9|5|0|6.9|1.9|5|0|0
1639671000000|2021-12-16 16:10:00|5.1|0.1|5|0|5.2|0.2|5|0|0
1639673700000|2021-12-16 16:55:00|5.1|0.1|5.3|0.3|5.6|0.6|5|0|0
1639674000000|2021-12-16 17:00:00|5.4|0.4|5.1|0.1|5.5|0.5|5|0|0
1639674300000|2021-12-16 17:05:00|5.2|0.2|6|1|6.1|1.1|5.2|0.2|0
1639674600000|2021-12-16 17:10:00|5.9|0.9|6.2|1.2|6.2|1.2|5.1|0.1|0
1639674900000|2021-12-16 17:15:00|6.3|1.3|5.9|0.9|6.6|1.6|5.7|0.7|0
1639675200000|2021-12-16 17:20:00|5.8|0.8|6.1|1.1|6.2|1.2|5.2|0.2|0
1639675500000|2021-12-16 17:25:00|6.2|1.2|6.4|1.4|6.8|1.8|5.9|0.9|0
1639675800000|2021-12-16 17:30:00|6.3|1.3|6|1|6.5|1.5|5.9|0.9|0
1639676100000|2021-12-16 17:35:00|5.9|0.9|6.2|1.2|6.3|1.3|5.4|0.4|0
1639676400000|2021-12-16 17:40:00|6.3|1.3|6.6|1.6|6.8|1.8|6|1|0
1639676700000|2021-12-16 17:45:00|6.3|1.3|7|2|7.1|2.1|5.9|0.9|0
1639677000000|2021-12-16 17:50:00|6.9|1.9|7.3|2.3|7.5|2.5|6.3|1.3|0
1639677300000|2021-12-16 17:55:00|7.2|2.2|8|3|8|3|7.2|2.2|0
1639677600000|2021-12-16 18:00:00|7.9|2.9|7.1|2.1|7.9|2.9|6.9|1.9|0
1639677900000|2021-12-16 18:05:00|7|2|6|1|7.7|2.7|6|1|0
1639678200000|2021-12-16 18:10:00|6.1|1.1|5.7|0.7|6.3|1.3|5.7|0.7|0
1639678500000|2021-12-16 18:15:00|5.6|0.6|5.7|0.7|5.9|0.9|5.4|0.4|0
1639678800000|2021-12-16 18:20:00|5.6|0.6|5.9|0.9|6.3|1.3|5.4|0.4|0
1639679100000|2021-12-16 18:25:00|5.8|0.8|5.7|0.7|5.9|0.9|5.5|0.5|0
1639679400000|2021-12-16 18:30:00|5.8|0.8|6.8|1.8|6.8|1.8|5.7|0.7|0
1639679700000|2021-12-16 18:35:00|6.7|1.7|6.2|1.2|6.9|1.9|6.1|1.1|0
1639680000000|2021-12-16 18:40:00|6.3|1.3|6.2|1.2|6.6|1.6|6.1|1.1|0
1639680300000|2021-12-16 18:45:00|6.1|1.1|5.4|0.4|6.5|1.5|5.4|0.4|0
1639680600000|2021-12-16 18:50:00|5.5|0.5|6.5|1.5|6.5|1.5|5.2|0.2|0
1639680900000|2021-12-16 18:55:00|6.4|1.4|7|2|7|2|6.4|1.4|0
1639681200000|2021-12-16 19:00:00|6.7|1.7|6.7|1.7|7.1|2.1|6.3|1.3|0
1639681500000|2021-12-16 19:05:00|6.6|1.6|8.1|3.1|8.2|3.2|6.5|1.5|0
1639681800000|2021-12-16 19:10:00|8|3|9.1|4.1|9.2|4.2|7.9|2.9|0
1639682100000|2021-12-16 19:15:00|8.9|3.9|10.6|5.6|10.7|5.7|8.9|3.9|0
1639682400000|2021-12-16 19:20:00|10.5|5.5|12.6|7.6|12.8|7.8|10.5|5.5|0
1639682700000|2021-12-16 19:25:00|12.5|7.5|10.9|5.9|12.6|7.6|10.3|5.3|0
1639683000000|2021-12-16 19:30:00|10.7|5.7|11.7|6.7|11.9|6.9|9.8|4.8|0
1639683300000|2021-12-16 19:35:00|11.6|6.6|8.9|3.9|12.1|7.1|8.7|3.7|0
1639683600000|2021-12-16 19:40:00|8.8|3.8|9|4|9.3|4.3|7.2|2.2|0
1639683900000|2021-12-16 19:45:00|9.2|4.2|15|10|15.2|10.2|9.2|4.2|0
1639684200000|2021-12-16 19:50:00|14.8|9.8|16|11|16.1|11.1|13.6|8.6|0
1639684500000|2021-12-16 19:55:00|15.4|10.4|12.8|7.8|15.5|10.5|12.4|7.4|0
1639684800000|2021-12-16 20:00:00|13.1|8.1|11.6|6.6|14.9|9.9|11.5|6.5|0
1639685100000|2021-12-16 20:05:00|11.2|6.2|14|9|14|9|9.8|4.8|0
1639685400000|2021-12-16 20:10:00|14.1|9.1|13.3|8.3|14.9|9.9|12.8|7.8|0
1639685700000|2021-12-16 20:15:00|13.4|8.4|10.8|5.8|14.8|9.8|10.8|5.8|0
1639686000000|2021-12-16 20:20:00|10.7|5.7|9.7|4.7|11.3|6.3|9.2|4.2|0
1639686300000|2021-12-16 20:25:00|9.8|4.8|8.7|3.7|10.5|5.5|7.8|2.8|0
1639686600000|2021-12-16 20:30:00|8.6|3.6|8.1|3.1|11|6|7.3|2.3|0
1639686900000|2021-12-16 20:35:00|8.4|3.4|6.9|1.9|9|4|6.9|1.9|0
1639687200000|2021-12-16 20:40:00|7.1|2.1|9.3|4.3|9.6|4.6|6.4|1.4|0
1639687500000|2021-12-16 20:45:00|9|4|11.8|6.8|12|7|8.4|3.4|0
1639687800000|2021-12-16 20:50:00|11.2|6.2|11.4|6.4|11.6|6.6|7.6|2.6|0
1639688100000|2021-12-16 20:55:00|11.3|6.3|10.2|5.2|11.3|6.3|8.5|3.5|0
1639688400000|2021-12-16 21:00:00|10.1|5.1|8.9|3.9|12.5|7.5|8.8|3.8|0
1639688700000|2021-12-16 21:05:00|9|4|7.8|2.8|9|4|7.8|2.8|0
1639689000000|2021-12-16 21:10:00|7.9|2.9|5.4|0.4|8.6|3.6|5.3|0.3|0
1640024400000|2021-12-20 18:20:00|799.8|789.8|799.8|789.8|804.8|794.8|797.2|787.2|0
1640024700000|2021-12-20 18:25:00|799.9|789.9|797.7|787.7|800.9|790.9|795.5|785.5|0
1640025000000|2021-12-20 18:30:00|799.2|789.2|805.1|795.1|806|796|790.2|780.2|0
1640025300000|2021-12-20 18:35:00|804.7|794.7|783.6|773.6|805.5|795.5|783.6|773.6|0
1640025600000|2021-12-20 18:40:00|783.4|773.4|783|773|784.5|774.5|772.4|762.4|0
1640025900000|2021-12-20 18:45:00|784|774|783.6|773.6|786.8|776.8|780.6|770.6|0
1640026200000|2021-12-20 18:50:00|783.3|773.3|774.4|764.4|791.9|781.9|774.4|764.4|0
1640026500000|2021-12-20 18:55:00|774|764|779.9|769.9|782.2|772.2|767.1|757.1|0
1640026800000|2021-12-20 19:00:00|779.7|769.7|776.4|766.4|780.8|770.8|771.1|761.1|0
1640027100000|2021-12-20 19:05:00|775.8|765.8|762.6|752.6|775.8|765.8|761.3|751.3|0
1640027400000|2021-12-20 19:10:00|763.1|753.1|765.2|755.2|778.2|768.2|762.7|752.7|0
1640027700000|2021-12-20 19:15:00|765.5|755.5|755.3|745.3|765.5|755.5|753.7|743.7|0
1640028000000|2021-12-20 19:20:00|754.7|744.7|766.6|756.6|766.6|756.6|754.7|744.7|0
1640028300000|2021-12-20 19:25:00|766|756|774.3|764.3|777.9|767.9|764.9|754.9|0
1640028600000|2021-12-20 19:30:00|775.4|765.4|779.4|769.4|782|772|773.4|763.4|0
1640028900000|2021-12-20 19:35:00|779.3|769.3|775.5|765.5|782.1|772.1|774.5|764.5|0
1640029200000|2021-12-20 19:40:00|775.4|765.4|773.2|763.2|780.4|770.4|770.8|760.8|0
1640029500000|2021-12-20 19:45:00|774|764|770.7|760.7|776.6|766.6|769.3|759.3|0
1640029800000|2021-12-20 19:50:00|770|760|757.4|747.4|770.6|760.6|756|746|0
1640030100000|2021-12-20 19:55:00|757.9|747.9|764.9|754.9|767.1|757.1|752.7|742.7|0
1640030400000|2021-12-20 20:00:00|764.5|754.5|756|746|764.5|754.5|749.8|739.8|0
1640030700000|2021-12-20 20:05:00|756.3|746.3|755.7|745.7|760.4|750.4|751.9|741.9|0
1640031000000|2021-12-20 20:10:00|756.1|746.1|762.3|752.3|762.6|752.6|750|740|0
1640031300000|2021-12-20 20:15:00|763.3|753.3|751.6|741.6|763.3|753.3|745.7|735.7|0
1640031600000|2021-12-20 20:20:00|750.7|740.7|756.2|746.2|758.2|748.2|739.9|729.9|0
1640031900000|2021-12-20 20:25:00|756.5|746.5|754.6|744.6|759.8|749.8|752.9|742.9|0
1640032200000|2021-12-20 20:30:00|755.7|745.7|769.9|759.9|772.2|762.2|755.5|745.5|0
1640032500000|2021-12-20 20:35:00|770.5|760.5|758.1|748.1|773.8|763.8|757.6|747.6|0
1640032800000|2021-12-20 20:40:00|758.5|748.5|761.4|751.4|761.8|751.8|749.9|739.9|0
1640033100000|2021-12-20 20:45:00|762.9|752.9|761.5|751.5|764.5|754.5|751.7|741.7|0
1640033400000|2021-12-20 20:50:00|760.1|750.1|755.1|745.1|760.1|750.1|739.3|729.3|0
1640033700000|2021-12-20 20:55:00|753.7|743.7|744.2|734.2|753.7|743.7|740.8|730.8|0
1640034000000|2021-12-20 21:00:00|744.1|734.1|737.9|727.9|751.2|741.2|737.1|727.1|0
1640034300000|2021-12-20 21:05:00|738.6|728.6|728.6|718.6|738.8|728.8|726.2|716.2|0
1640034600000|2021-12-20 21:10:00|728.7|718.7|718.5|708.5|728.8|718.8|718|708|0
1640097300000|2021-12-21 14:35:00|675.6|665.6|669.8|659.8|683.6|673.6|664.9|654.9|0
1640097600000|2021-12-21 14:40:00|670.9|660.9|685.5|675.5|689.2|679.2|669.7|659.7|0
1640097900000|2021-12-21 14:45:00|682.1|672.1|698.7|688.7|700|690|682.1|672.1|0
1640098200000|2021-12-21 14:50:00|700.2|690.2|706.3|696.3|706.3|696.3|690.2|680.2|0
1640098500000|2021-12-21 14:55:00|706.5|696.5|706.5|696.5|708|698|699.3|689.3|0
1640098800000|2021-12-21 15:00:00|705.8|695.8|707.9|697.9|712.2|702.2|697.8|687.8|0
1640099100000|2021-12-21 15:05:00|708.2|698.2|711.4|701.4|711.4|701.4|696.6|686.6|0
1640099400000|2021-12-21 15:10:00|710.8|700.8|705.6|695.6|716.2|706.2|703|693|0
1640099700000|2021-12-21 15:15:00|705.7|695.7|691.6|681.6|706.7|696.7|691.6|681.6|0
1640100000000|2021-12-21 15:20:00|691.8|681.8|714.3|704.3|714.3|704.3|690.3|680.3|0
1640100300000|2021-12-21 15:25:00|714.8|704.8|726.3|716.3|730.8|720.8|713.4|703.4|0
1640100600000|2021-12-21 15:30:00|725.8|715.8|724|714|728.8|718.8|712.7|702.7|0
1640100900000|2021-12-21 15:35:00|725.6|715.6|718.9|708.9|727.8|717.8|714.5|704.5|0
1640101200000|2021-12-21 15:40:00|718.5|708.5|713.2|703.2|720.6|710.6|710.2|700.2|0
1640101500000|2021-12-21 15:45:00|711.9|701.9|711.5|701.5|723|713|706.7|696.7|0
1640101800000|2021-12-21 15:50:00|711.6|701.6|704.1|694.1|714.2|704.2|702.6|692.6|0
1640102100000|2021-12-21 15:55:00|704|694|698.9|688.9|704.8|694.8|696|686|0
1640102400000|2021-12-21 16:00:00|698.7|688.7|691.1|681.1|704.1|694.1|690.7|680.7|0
1640102700000|2021-12-21 16:05:00|691|681|671.9|661.9|691|681|671.4|661.4|0
1640103000000|2021-12-21 16:10:00|672.1|662.1|669.1|659.1|676.3|666.3|669.1|659.1|0
1640103300000|2021-12-21 16:15:00|668.8|658.8|678.2|668.2|678.6|668.6|668.4|658.4|0
1640103600000|2021-12-21 16:20:00|677.5|667.5|681.7|671.7|682.7|672.7|674|664|0
1640103900000|2021-12-21 16:25:00|681.9|671.9|676.3|666.3|682.5|672.5|675|665|0
1640104200000|2021-12-21 16:30:00|675.7|665.7|670.5|660.5|676.6|666.6|667.6|657.6|0
1640104500000|2021-12-21 16:35:00|671.3|661.3|656.2|646.2|675.7|665.7|655.2|645.2|0
1640104800000|2021-12-21 16:40:00|655.9|645.9|646.6|636.6|657.7|647.7|645.7|635.7|0
1640105100000|2021-12-21 16:45:00|646.2|636.2|651.2|641.2|651.6|641.6|645.9|635.9|0
1640105400000|2021-12-21 16:50:00|651.1|641.1|645.8|635.8|651.8|641.8|645.2|635.2|0
1640105700000|2021-12-21 16:55:00|645.2|635.2|651|641|655.5|645.5|642.7|632.7|0
1640106000000|2021-12-21 17:00:00|651.3|641.3|649.6|639.6|651.8|641.8|642.4|632.4|0
1640106300000|2021-12-21 17:05:00|649.4|639.4|645.5|635.5|655.3|645.3|645.2|635.2|0
1640106600000|2021-12-21 17:10:00|646|636|638.2|628.2|648.4|638.4|635.7|625.7|0
1640106900000|2021-12-21 17:15:00|637.8|627.8|637.1|627.1|640.2|630.2|634.3|624.3|0
1640107200000|2021-12-21 17:20:00|636.8|626.8|636.9|626.9|641.8|631.8|636.8|626.8|0
1640107500000|2021-12-21 17:25:00|637.2|627.2|628|618|639.2|629.2|627.4|617.4|0
1640107800000|2021-12-21 17:30:00|626.6|616.6|625.4|615.4|629.7|619.7|622.7|612.7|0
1640108100000|2021-12-21 17:35:00|626.3|616.3|626.1|616.1|629.3|619.3|622|612|0
1640108400000|2021-12-21 17:40:00|626|616|627.3|617.3|629.1|619.1|625.6|615.6|0
1640108700000|2021-12-21 17:45:00|626.9|616.9|625.9|615.9|627.2|617.2|621.5|611.5|0
1640109000000|2021-12-21 17:50:00|625.8|615.8|624.4|614.4|627.5|617.5|619.8|609.8|0
1640109300000|2021-12-21 17:55:00|623.8|613.8|617.1|607.1|624.5|614.5|615.9|605.9|0
1640109600000|2021-12-21 18:00:00|616.8|606.8|612.4|602.4|641|631|611.4|601.4|0
1640109900000|2021-12-21 18:05:00|611.9|601.9|612.7|602.7|617.6|607.6|610.3|600.3|0
1640110200000|2021-12-21 18:10:00|612.5|602.5|615.4|605.4|618|608|611.8|601.8|0
1640110500000|2021-12-21 18:15:00|615.9|605.9|612.4|602.4|617.3|607.3|610.2|600.2|0
1640110800000|2021-12-21 18:20:00|612.8|602.8|602.8|592.8|612.8|602.8|602.6|592.6|0
1640111100000|2021-12-21 18:25:00|602.5|592.5|602.4|592.4|605.9|595.9|602.2|592.2|0
1640111400000|2021-12-21 18:30:00|601.3|591.3|596.4|586.4|601.3|591.3|596.4|586.4|0
1640111700000|2021-12-21 18:35:00|597.2|587.2|593.6|583.6|597.5|587.5|591.5|581.5|0
1640112000000|2021-12-21 18:40:00|593.8|583.8|590.5|580.5|594.8|584.8|588.6|578.6|0
1640112300000|2021-12-21 18:45:00|590.2|580.2|588|578|591.2|581.2|587.5|577.5|0
1640112600000|2021-12-21 18:50:00|588.3|578.3|591.5|581.5|592.3|582.3|587|577|0
1640112900000|2021-12-21 18:55:00|590.9|580.9|590.7|580.7|592.7|582.7|589.6|579.6|0
1640113200000|2021-12-21 19:00:00|590.6|580.6|584|574|592.3|582.3|583.1|573.1|0
1640113500000|2021-12-21 19:05:00|583.8|573.8|585.4|575.4|586.9|576.9|582|572|0
1640113800000|2021-12-21 19:10:00|585.5|575.5|584.7|574.7|586.3|576.3|583|573|0
1640114100000|2021-12-21 19:15:00|584|574|584.1|574.1|592.8|582.8|582.4|572.4|0
1640114400000|2021-12-21 19:20:00|584.2|574.2|590.7|580.7|590.7|580.7|583.6|573.6|0
1640114700000|2021-12-21 19:25:00|589.9|579.9|585.7|575.7|589.9|579.9|584.7|574.7|0
1640115000000|2021-12-21 19:30:00|585.3|575.3|584.1|574.1|585.3|575.3|579.7|569.7|0
1640115300000|2021-12-21 19:35:00|584.2|574.2|589.3|579.3|589.3|579.3|583.3|573.3|0
1640115600000|2021-12-21 19:40:00|589.6|579.6|589.8|579.8|590.7|580.7|583.6|573.6|0
1640115900000|2021-12-21 19:45:00|590.1|580.1|581.9|571.9|590.4|580.4|578.8|568.8|0
1640116200000|2021-12-21 19:50:00|581.7|571.7|577.3|567.3|581.7|571.7|576.6|566.6|0
1640116500000|2021-12-21 19:55:00|576.9|566.9|570.9|560.9|577.5|567.5|570.9|560.9|0
1640116800000|2021-12-21 20:00:00|570.7|560.7|569.5|559.5|572.2|562.2|567.7|557.7|0
1640117100000|2021-12-21 20:05:00|569.9|559.9|578.1|568.1|578.1|568.1|569.6|559.6|0
1640117400000|2021-12-21 20:10:00|577.8|567.8|577.9|567.9|580|570|573.7|563.7|0
1640117700000|2021-12-21 20:15:00|578|568|581.2|571.2|582.1|572.1|576.1|566.1|0
1640118000000|2021-12-21 20:20:00|581|571|588.8|578.8|589.4|579.4|580.5|570.5|0
1640118300000|2021-12-21 20:25:00|588.6|578.6|583|573|588.6|578.6|581.8|571.8|0
1640118600000|2021-12-21 20:30:00|583.2|573.2|582.4|572.4|584.9|574.9|578.3|568.3|0
1640118900000|2021-12-21 20:35:00|582.1|572.1|584.6|574.6|588.3|578.3|579.2|569.2|0
1640119200000|2021-12-21 20:40:00|584.4|574.4|590.8|580.8|592.8|582.8|584.1|574.1|0
1640119500000|2021-12-21 20:45:00|591.1|581.1|593.4|583.4|595|585|589.2|579.2|0
1640119800000|2021-12-21 20:50:00|589.3|579.3|568.8|558.8|589.3|579.3|567.4|557.4|0
1640120100000|2021-12-21 20:55:00|570.1|560.1|576|566|577.9|567.9|570.1|560.1|0
1640120400000|2021-12-21 21:00:00|575.7|565.7|579.8|569.8|582.1|572.1|575.7|565.7|0
1640120700000|2021-12-21 21:05:00|579.3|569.3|577.2|567.2|579.7|569.7|576.3|566.3|0
1640121000000|2021-12-21 21:10:00|577.3|567.3|577.1|567.1|579.1|569.1|576.8|566.8|0
1640183700000|2021-12-22 14:35:00|578.5|568.5|572.6|562.6|580.8|570.8|569.7|559.7|0
1640184000000|2021-12-22 14:40:00|571.2|561.2|557.5|547.5|582.6|572.6|557.5|547.5|0
1640184300000|2021-12-22 14:45:00|557.8|547.8|549|539|560.5|550.5|538.7|528.7|0
1640184600000|2021-12-22 14:50:00|547.7|537.7|542.9|532.9|557.1|547.1|542.9|532.9|0
1640184900000|2021-12-22 14:55:00|543.3|533.3|553.5|543.5|556.8|546.8|538.7|528.7|0
1640185200000|2021-12-22 15:00:00|551.5|541.5|564.9|554.9|567.4|557.4|545.1|535.1|0
1640185500000|2021-12-22 15:05:00|564.7|554.7|564.6|554.6|572.9|562.9|563.4|553.4|0
1640185800000|2021-12-22 15:10:00|564.1|554.1|557.9|547.9|564.6|554.6|553.9|543.9|0
1640186100000|2021-12-22 15:15:00|557|547|541.1|531.1|560.9|550.9|539|529|0
1640186400000|2021-12-22 15:20:00|540.7|530.7|538.4|528.4|544.9|534.9|537.5|527.5|0
1640186700000|2021-12-22 15:25:00|538.5|528.5|547|537|547.7|537.7|536.2|526.2|0
1640187000000|2021-12-22 15:30:00|546.9|536.9|539.5|529.5|546.9|536.9|537.7|527.7|0
1640187300000|2021-12-22 15:35:00|539.6|529.6|523.9|513.9|544.6|534.6|521.7|511.7|0
1640187600000|2021-12-22 15:40:00|523.7|513.7|526.5|516.5|528.1|518.1|521.1|511.1|0
1640187900000|2021-12-22 15:45:00|527.5|517.5|519.5|509.5|527.5|517.5|519.1|509.1|0
1640188200000|2021-12-22 15:50:00|519.9|509.9|514|504|519.9|509.9|511.6|501.6|0
1640188500000|2021-12-22 15:55:00|514.5|504.5|510.3|500.3|516.1|506.1|509.5|499.5|0
1640188800000|2021-12-22 16:00:00|509.3|499.3|511.4|501.4|511.8|501.8|507.6|497.6|0
1640189100000|2021-12-22 16:05:00|510.7|500.7|509.9|499.9|518.1|508.1|509.2|499.2|0
1640189400000|2021-12-22 16:10:00|509.7|499.7|502.2|492.2|509.8|499.8|502.1|492.1|0
1640189700000|2021-12-22 16:15:00|503|493|503.7|493.7|512.5|502.5|500.3|490.3|0
1640190000000|2021-12-22 16:20:00|503.6|493.6|505.1|495.1|506|496|499.8|489.8|0
1640190300000|2021-12-22 16:25:00|505.3|495.3|502.4|492.4|509.4|499.4|502.4|492.4|0
1640190600000|2021-12-22 16:30:00|502.7|492.7|498.8|488.8|504.3|494.3|498.4|488.4|0
1640190900000|2021-12-22 16:35:00|498.9|488.9|499.6|489.6|503.3|493.3|498|488|0
1640191200000|2021-12-22 16:40:00|499.3|489.3|497.5|487.5|501.2|491.2|496.3|486.3|0
1640191500000|2021-12-22 16:45:00|497.8|487.8|503.9|493.9|506.8|496.8|497.4|487.4|0
1640191800000|2021-12-22 16:50:00|503.5|493.5|501.2|491.2|504|494|500.6|490.6|0
1640192100000|2021-12-22 16:55:00|500.8|490.8|498.1|488.1|502.7|492.7|496.4|486.4|0
1640192400000|2021-12-22 17:00:00|497.9|487.9|494.9|484.9|501.2|491.2|494.3|484.3|0
1640192700000|2021-12-22 17:05:00|494.8|484.8|495.7|485.7|496.7|486.7|493.7|483.7|0
1640193000000|2021-12-22 17:10:00|496|486|500|490|503.8|493.8|496|486|0
1640193300000|2021-12-22 17:15:00|499.6|489.6|504.2|494.2|507|497|499.6|489.6|0
1640193600000|2021-12-22 17:20:00|504|494|510.8|500.8|510.9|500.9|503.2|493.2|0
1640193900000|2021-12-22 17:25:00|510.7|500.7|503.6|493.6|511.7|501.7|503.3|493.3|0
1640194200000|2021-12-22 17:30:00|504.2|494.2|502|492|505.4|495.4|501.2|491.2|0
1640194500000|2021-12-22 17:35:00|502.3|492.3|508|498|510.3|500.3|501.6|491.6|0
1640194800000|2021-12-22 17:40:00|507.6|497.6|509.7|499.7|515.3|505.3|506.6|496.6|0
1640195100000|2021-12-22 17:45:00|509.8|499.8|513.3|503.3|513.9|503.9|509.8|499.8|0
1640195400000|2021-12-22 17:50:00|513.2|503.2|509.7|499.7|513.6|503.6|507.6|497.6|0
1640195700000|2021-12-22 17:55:00|510.1|500.1|508.1|498.1|510.4|500.4|507.1|497.1|0
1640196000000|2021-12-22 18:00:00|508.2|498.2|506.3|496.3|514.6|504.6|505.8|495.8|0
1640196300000|2021-12-22 18:05:00|506.4|496.4|508.7|498.7|511.3|501.3|505.5|495.5|0
1640196600000|2021-12-22 18:10:00|508.8|498.8|513.6|503.6|515.2|505.2|508.7|498.7|0
1640196900000|2021-12-22 18:15:00|513.5|503.5|513.5|503.5|515.2|505.2|511.1|501.1|0
1640197200000|2021-12-22 18:20:00|513.4|503.4|518.8|508.8|518.8|508.8|512.7|502.7|0
1640197500000|2021-12-22 18:25:00|518.7|508.7|521.8|511.8|522.4|512.4|517.3|507.3|0
1640197800000|2021-12-22 18:30:00|521.2|511.2|514.9|504.9|521.6|511.6|514.5|504.5|0
1640198100000|2021-12-22 18:35:00|514.8|504.8|529.8|519.8|530.9|520.9|514.7|504.7|0
1640198400000|2021-12-22 18:40:00|529.6|519.6|528.5|518.5|534.5|524.5|527.4|517.4|0
1640198700000|2021-12-22 18:45:00|529.1|519.1|527.8|517.8|530.1|520.1|523.7|513.7|0
1640199000000|2021-12-22 18:50:00|527.5|517.5|518.5|508.5|527.9|517.9|518.3|508.3|0
1640199300000|2021-12-22 18:55:00|518.9|508.9|519.7|509.7|521|511|516.8|506.8|0
1640199600000|2021-12-22 19:00:00|519.8|509.8|519.7|509.7|526|516|519.7|509.7|0
1640199900000|2021-12-22 19:05:00|519.4|509.4|522.4|512.4|524.3|514.3|517.6|507.6|0
1640200200000|2021-12-22 19:10:00|522.6|512.6|519.3|509.3|524.5|514.5|519.1|509.1|0
1640200500000|2021-12-22 19:15:00|519.6|509.6|518.8|508.8|520.2|510.2|516.5|506.5|0
1640200800000|2021-12-22 19:20:00|519|509|518.4|508.4|520|510|515.9|505.9|0
1640201100000|2021-12-22 19:25:00|518|508|526.6|516.6|529.4|519.4|515.9|505.9|0
1640201400000|2021-12-22 19:30:00|526.3|516.3|517.1|507.1|526.3|516.3|515|505|0
1640201700000|2021-12-22 19:35:00|517.4|507.4|510.6|500.6|518.6|508.6|510.4|500.4|0
1640202000000|2021-12-22 19:40:00|511.1|501.1|511.2|501.2|514.4|504.4|507.8|497.8|0
1640202300000|2021-12-22 19:45:00|511.5|501.5|510.2|500.2|512.1|502.1|509.4|499.4|0
1640202600000|2021-12-22 19:50:00|510.6|500.6|506.8|496.8|510.6|500.6|506.8|496.8|0
1640202900000|2021-12-22 19:55:00|506.6|496.6|502.7|492.7|507|497|501.9|491.9|0
1640203200000|2021-12-22 20:00:00|502.3|492.3|503.9|493.9|505|495|501.6|491.6|0
1640203500000|2021-12-22 20:05:00|504|494|500.6|490.6|504.8|494.8|499.5|489.5|0
1640203800000|2021-12-22 20:10:00|500.5|490.5|498.5|488.5|501|491|497.7|487.7|0
1640204100000|2021-12-22 20:15:00|498.3|488.3|504.6|494.6|505.4|495.4|497|487|0
1640204400000|2021-12-22 20:20:00|504.2|494.2|500.8|490.8|508.3|498.3|500.1|490.1|0
1640204700000|2021-12-22 20:25:00|500.3|490.3|500.5|490.5|501.3|491.3|498.9|488.9|0
1640205000000|2021-12-22 20:30:00|500|490|505.6|495.6|507.2|497.2|499.1|489.1|0
1640205300000|2021-12-22 20:35:00|506|496|498|488|506|496|497.9|487.9|0
1640205600000|2021-12-22 20:40:00|498.5|488.5|499.3|489.3|501|491|498.3|488.3|0
1640205900000|2021-12-22 20:45:00|499.4|489.4|500|490|504.3|494.3|495.9|485.9|0
1640206200000|2021-12-22 20:50:00|500.2|490.2|488.8|478.8|500.2|490.2|487.9|477.9|0
1640206500000|2021-12-22 20:55:00|489.5|479.5|485|475|489.5|479.5|480.9|470.9|0
1640206800000|2021-12-22 21:00:00|484.8|474.8|493|483|493|483|483.5|473.5|0
1640207100000|2021-12-22 21:05:00|492.7|482.7|480.4|470.4|492.7|482.7|479.5|469.5|0
1640207400000|2021-12-22 21:10:00|480.3|470.3|479.1|469.1|480.4|470.4|477.2|467.2|0
1640270100000|2021-12-23 14:35:00|464.8|454.8|460.9|450.9|468.3|458.3|456|446|0
1640270400000|2021-12-23 14:40:00|460.7|450.7|459.4|449.4|469|459|457.7|447.7|0
1640270700000|2021-12-23 14:45:00|459.2|449.2|459.9|449.9|466.5|456.5|455.2|445.2|0
1640271000000|2021-12-23 14:50:00|459.8|449.8|457.5|447.5|460.3|450.3|451.3|441.3|0
1640271300000|2021-12-23 14:55:00|457.3|447.3|449.9|439.9|463.2|453.2|448.4|438.4|0
1640271600000|2021-12-23 15:00:00|450.4|440.4|451.4|441.4|452|442|444.9|434.9|0
1640271900000|2021-12-23 15:05:00|451.8|441.8|451|441|453.7|443.7|447.9|437.9|0
1640272200000|2021-12-23 15:10:00|450.6|440.6|442.9|432.9|450.6|440.6|441.2|431.2|0
1640272500000|2021-12-23 15:15:00|442.6|432.6|442.4|432.4|446.1|436.1|441.4|431.4|0
1640272800000|2021-12-23 15:20:00|442.5|432.5|435.4|425.4|452.8|442.8|435.1|425.1|0
1640273100000|2021-12-23 15:25:00|435.7|425.7|442.6|432.6|446.6|436.6|434.5|424.5|0
1640273400000|2021-12-23 15:30:00|442.1|432.1|444|434|448.5|438.5|439.7|429.7|0
1640273700000|2021-12-23 15:35:00|443.9|433.9|444.1|434.1|446.3|436.3|441.7|431.7|0
1640274000000|2021-12-23 15:40:00|444.9|434.9|443.5|433.5|444.9|434.9|440.1|430.1|0
1640274300000|2021-12-23 15:45:00|443.9|433.9|436.4|426.4|444.5|434.5|435.9|425.9|0
1640274600000|2021-12-23 15:50:00|435.7|425.7|434.4|424.4|437.2|427.2|433.9|423.9|0
1640274900000|2021-12-23 15:55:00|434.7|424.7|430.5|420.5|434.7|424.7|430.3|420.3|0
1640275200000|2021-12-23 16:00:00|430.2|420.2|430.5|420.5|431.9|421.9|427.6|417.6|0
1640275500000|2021-12-23 16:05:00|430.4|420.4|428.6|418.6|430.5|420.5|427.8|417.8|0
1640275800000|2021-12-23 16:10:00|428.4|418.4|427.6|417.6|428.4|418.4|424.2|414.2|0
1640276100000|2021-12-23 16:15:00|427.8|417.8|428.2|418.2|429.4|419.4|424.6|414.6|0
1640276400000|2021-12-23 16:20:00|428.4|418.4|430.7|420.7|432.9|422.9|428.4|418.4|0
1640276700000|2021-12-23 16:25:00|430.6|420.6|432.4|422.4|433.5|423.5|428.8|418.8|0
1640277000000|2021-12-23 16:30:00|432.5|422.5|428.1|418.1|432.5|422.5|427.7|417.7|0
1640277300000|2021-12-23 16:35:00|428.4|418.4|426.2|416.2|428.4|418.4|425.7|415.7|0
1640277600000|2021-12-23 16:40:00|426.5|416.5|426.9|416.9|428.7|418.7|426.5|416.5|0
1640277900000|2021-12-23 16:45:00|426.7|416.7|426.7|416.7|427.9|417.9|424.6|414.6|0
1640278200000|2021-12-23 16:50:00|426.4|416.4|427.1|417.1|428.5|418.5|424.6|414.6|0
1640278500000|2021-12-23 16:55:00|427|417|425|415|428.5|418.5|424.1|414.1|0
1640278800000|2021-12-23 17:00:00|424.9|414.9|425.4|415.4|427.3|417.3|424.9|414.9|0
1640279100000|2021-12-23 17:05:00|425.2|415.2|424.5|414.5|425.5|415.5|424|414|0
1640279400000|2021-12-23 17:10:00|424.6|414.6|425.1|415.1|426.2|416.2|424.2|414.2|0
1640279700000|2021-12-23 17:15:00|424.8|414.8|428.2|418.2|429.6|419.6|424.5|414.5|0
1640280000000|2021-12-23 17:20:00|428.1|418.1|429.2|419.2|430|420|427.2|417.2|0
1640280300000|2021-12-23 17:25:00|429.1|419.1|429.7|419.7|430.4|420.4|427.1|417.1|0
1640280600000|2021-12-23 17:30:00|429.6|419.6|429.5|419.5|430.8|420.8|427.4|417.4|0
1640280900000|2021-12-23 17:35:00|429.4|419.4|427.5|417.5|429.7|419.7|427.1|417.1|0
1640281200000|2021-12-23 17:40:00|427.8|417.8|424.8|414.8|427.8|417.8|423.9|413.9|0
1640281500000|2021-12-23 17:45:00|424.9|414.9|426.1|416.1|427.3|417.3|423.8|413.8|0
1640281800000|2021-12-23 17:50:00|426|416|427.3|417.3|428.9|418.9|424.9|414.9|0
1640282100000|2021-12-23 17:55:00|427.4|417.4|425|415|427.6|417.6|425|415|0
1640282400000|2021-12-23 18:00:00|424.9|414.9|426.1|416.1|426.1|416.1|423.6|413.6|0
1640282700000|2021-12-23 18:05:00|425.9|415.9|425.4|415.4|426|416|423.8|413.8|0
1640283000000|2021-12-23 18:10:00|425.5|415.5|428.3|418.3|430.7|420.7|424.5|414.5|0
1640283300000|2021-12-23 18:15:00|428.2|418.2|427.4|417.4|429|419|425.9|415.9|0
1640283600000|2021-12-23 18:20:00|427.2|417.2|426|416|427.4|417.4|425.6|415.6|0
1640283900000|2021-12-23 18:25:00|426.1|416.1|420.8|410.8|426.7|416.7|420.4|410.4|0
1640284200000|2021-12-23 18:30:00|420.9|410.9|422.1|412.1|423|413|419.9|409.9|0
1640284500000|2021-12-23 18:35:00|422.3|412.3|423.9|413.9|424.2|414.2|422.1|412.1|0
1640284800000|2021-12-23 18:40:00|424.1|414.1|423.2|413.2|425|415|422.6|412.6|0
1640285100000|2021-12-23 18:45:00|423|413|422.3|412.3|423.9|413.9|422.2|412.2|0
1640285400000|2021-12-23 18:50:00|422.2|412.2|421.2|411.2|422.4|412.4|420.8|410.8|0
1640285700000|2021-12-23 18:55:00|421.1|411.1|422.3|412.3|422.6|412.6|420.6|410.6|0
1640286000000|2021-12-23 19:00:00|421.9|411.9|417.9|407.9|422|412|417.2|407.2|0
1640286300000|2021-12-23 19:05:00|417.8|407.8|419.5|409.5|420.2|410.2|417|407|0
1640286600000|2021-12-23 19:10:00|419.1|409.1|419.4|409.4|420.5|410.5|418.4|408.4|0
1640286900000|2021-12-23 19:15:00|419.5|409.5|420.7|410.7|423.7|413.7|419.4|409.4|0
1640287200000|2021-12-23 19:20:00|420.4|410.4|417.9|407.9|420.5|410.5|417.6|407.6|0
1640287500000|2021-12-23 19:25:00|417.7|407.7|419|409|419.5|409.5|417.1|407.1|0
1640287800000|2021-12-23 19:30:00|419.1|409.1|417.9|407.9|421.3|411.3|417.1|407.1|0
1640288100000|2021-12-23 19:35:00|418.2|408.2|419.2|409.2|419.5|409.5|418|408|0
1640288400000|2021-12-23 19:40:00|419.1|409.1|416|406|419.1|409.1|415.7|405.7|0
1640288700000|2021-12-23 19:45:00|415.9|405.9|415.7|405.7|417|407|415.2|405.2|0
1640289000000|2021-12-23 19:50:00|415.6|405.6|413.9|403.9|415.9|405.9|413.8|403.8|0
1640289300000|2021-12-23 19:55:00|414.4|404.4|413.4|403.4|414.5|404.5|412.9|402.9|0
1640289600000|2021-12-23 20:00:00|413.5|403.5|421.1|411.1|422.4|412.4|413.4|403.4|0
1640289900000|2021-12-23 20:05:00|421|411|419.1|409.1|421|411|418.3|408.3|0
1640290200000|2021-12-23 20:10:00|419.2|409.2|416.6|406.6|419.8|409.8|416.6|406.6|0
1640290500000|2021-12-23 20:15:00|416.5|406.5|416.2|406.2|417.3|407.3|414.4|404.4|0
1640290800000|2021-12-23 20:20:00|416.3|406.3|419.4|409.4|419.4|409.4|415.1|405.1|0
1640291100000|2021-12-23 20:25:00|419.3|409.3|420.6|410.6|420.6|410.6|417.9|407.9|0
1640291400000|2021-12-23 20:30:00|419.9|409.9|423.7|413.7|424.5|414.5|419.6|409.6|0
1640291700000|2021-12-23 20:35:00|424.4|414.4|420.1|410.1|424.6|414.6|419.9|409.9|0
1640292000000|2021-12-23 20:40:00|420.2|410.2|414.5|404.5|420.2|410.2|414.5|404.5|0
1640292300000|2021-12-23 20:45:00|414.7|404.7|410.5|400.5|414.9|404.9|409.3|399.3|0
1640292600000|2021-12-23 20:50:00|410.3|400.3|416.4|406.4|421.2|411.2|408|398|0
1640292900000|2021-12-23 20:55:00|417.8|407.8|430|420|430|420|417.4|407.4|0
1640293200000|2021-12-23 21:00:00|430.3|420.3|429.5|419.5|431.7|421.7|427.3|417.3|0
1640293500000|2021-12-23 21:05:00|429.1|419.1|428.2|418.2|429.8|419.8|426.9|416.9|0
1640293800000|2021-12-23 21:10:00|427.8|417.8|427.4|417.4|429.1|419.1|427.3|417.3|0
1640615700000|2021-12-27 14:35:00|385.7|375.7|388.4|378.4|388.6|378.6|385|375|0
1640616000000|2021-12-27 14:40:00|388.6|378.6|396.9|386.9|396.9|386.9|384.2|374.2|0
1640616300000|2021-12-27 14:45:00|396.6|386.6|396.4|386.4|405.2|395.2|389.7|379.7|0
1640616600000|2021-12-27 14:50:00|396.5|386.5|400.2|390.2|401.4|391.4|392.2|382.2|0
1640616900000|2021-12-27 14:55:00|400|390|392.8|382.8|400|390|392.6|382.6|0
1640617200000|2021-12-27 15:00:00|391.7|381.7|386.4|376.4|394.3|384.3|385.9|375.9|0
1640617500000|2021-12-27 15:05:00|386.5|376.5|381.7|371.7|387.9|377.9|380.7|370.7|0
1640617800000|2021-12-27 15:10:00|381.8|371.8|381.4|371.4|384.6|374.6|380.8|370.8|0
1640618100000|2021-12-27 15:15:00|381.3|371.3|381.8|371.8|384.7|374.7|380.5|370.5|0
1640618400000|2021-12-27 15:20:00|381.9|371.9|376.7|366.7|383.6|373.6|375.2|365.2|0
1640618700000|2021-12-27 15:25:00|376.5|366.5|372.8|362.8|378.8|368.8|372.8|362.8|0
1640619000000|2021-12-27 15:30:00|371.9|361.9|367.8|357.8|375|365|367.8|357.8|0
1640619300000|2021-12-27 15:35:00|367.6|357.6|367|357|370|360|366.9|356.9|0
1640619600000|2021-12-27 15:40:00|367.2|357.2|370.1|360.1|371|361|367.2|357.2|0
1640619900000|2021-12-27 15:45:00|370.2|360.2|370.8|360.8|373.2|363.2|368.9|358.9|0
1640620200000|2021-12-27 15:50:00|371.1|361.1|371.7|361.7|372.6|362.6|369.4|359.4|0
1640620500000|2021-12-27 15:55:00|371.5|361.5|368.9|358.9|372.1|362.1|368.2|358.2|0
1640620800000|2021-12-27 16:00:00|368.7|358.7|367.3|357.3|370.4|360.4|367.3|357.3|0
1640621100000|2021-12-27 16:05:00|367.2|357.2|369.3|359.3|371.7|361.7|367.2|357.2|0
1640621400000|2021-12-27 16:10:00|369.4|359.4|365.2|355.2|369.8|359.8|363.9|353.9|0
1640621700000|2021-12-27 16:15:00|364.5|354.5|372.4|362.4|372.4|362.4|364.2|354.2|0
1640622000000|2021-12-27 16:20:00|372.3|362.3|373|363|376.4|366.4|371.6|361.6|0
1640622300000|2021-12-27 16:25:00|372.9|362.9|368.8|358.8|373.6|363.6|368.2|358.2|0
1640622600000|2021-12-27 16:30:00|369.4|359.4|371.7|361.7|372.3|362.3|368.7|358.7|0
1640622900000|2021-12-27 16:35:00|372.3|362.3|369.2|359.2|374.1|364.1|368.5|358.5|0
1640623200000|2021-12-27 16:40:00|370|360|369.8|359.8|371.3|361.3|368.8|358.8|0
1640623500000|2021-12-27 16:45:00|370|360|373|363|373.2|363.2|368.9|358.9|0
1640623800000|2021-12-27 16:50:00|372.7|362.7|373.5|363.5|373.8|363.8|371.4|361.4|0
1640624100000|2021-12-27 16:55:00|373.2|363.2|370.5|360.5|373.3|363.3|370.4|360.4|0
1640624400000|2021-12-27 17:00:00|370.4|360.4|368.5|358.5|371.1|361.1|366.5|356.5|0
1640624700000|2021-12-27 17:05:00|368.4|358.4|368.3|358.3|369.1|359.1|367.2|357.2|0
1640625000000|2021-12-27 17:10:00|368.4|358.4|367.5|357.5|369.8|359.8|367.3|357.3|0
1640625300000|2021-12-27 17:15:00|367.4|357.4|368.2|358.2|368.6|358.6|367.2|357.2|0
1640625600000|2021-12-27 17:20:00|368.1|358.1|367.5|357.5|370.7|360.7|367.1|357.1|0
1640625900000|2021-12-27 17:25:00|367.3|357.3|365.8|355.8|367.8|357.8|365.8|355.8|0
1640626200000|2021-12-27 17:30:00|365.7|355.7|371.6|361.6|377.8|367.8|364.9|354.9|0
1640626500000|2021-12-27 17:35:00|371.7|361.7|371.4|361.4|372.8|362.8|371.4|361.4|0
1640626800000|2021-12-27 17:40:00|371.6|361.6|372.2|362.2|375.5|365.5|371.6|361.6|0
1640627100000|2021-12-27 17:45:00|372.1|362.1|371.8|361.8|373.5|363.5|371.7|361.7|0
1640627400000|2021-12-27 17:50:00|372|362|370.4|360.4|372.6|362.6|370.4|360.4|0
1640627700000|2021-12-27 17:55:00|370.2|360.2|369.8|359.8|370.9|360.9|369.4|359.4|0
1640628000000|2021-12-27 18:00:00|369.9|359.9|370.6|360.6|371.9|361.9|369.9|359.9|0
1640628300000|2021-12-27 18:05:00|370.4|360.4|370|360|371.5|361.5|369.5|359.5|0
1640628600000|2021-12-27 18:10:00|369.9|359.9|368.1|358.1|371|361|368.1|358.1|0
1640628900000|2021-12-27 18:15:00|368|358|368.7|358.7|369.3|359.3|367.7|357.7|0
1640629200000|2021-12-27 18:20:00|368.6|358.6|367.3|357.3|368.7|358.7|367|357|0
1640629500000|2021-12-27 18:25:00|367.4|357.4|367.2|357.2|367.5|357.5|365.7|355.7|0
1640629800000|2021-12-27 18:30:00|367.1|357.1|367.8|357.8|368.4|358.4|367.1|357.1|0
1640630100000|2021-12-27 18:35:00|367.9|357.9|366.6|356.6|367.9|357.9|366|356|0
1640630400000|2021-12-27 18:40:00|366.4|356.4|366.9|356.9|367.7|357.7|366.2|356.2|0
1640630700000|2021-12-27 18:45:00|367.1|357.1|367.1|357.1|367.9|357.9|366.5|356.5|0
1640631000000|2021-12-27 18:50:00|367|357|366.8|356.8|367.4|357.4|366.4|356.4|0
1640631300000|2021-12-27 18:55:00|366.7|356.7|364.5|354.5|366.8|356.8|364.5|354.5|0
1640631600000|2021-12-27 19:00:00|365|355|364.5|354.5|367.3|357.3|364.5|354.5|0
1640631900000|2021-12-27 19:05:00|364.6|354.6|365|355|365.7|355.7|364.6|354.6|0
1640632200000|2021-12-27 19:10:00|364.9|354.9|364.4|354.4|365.4|355.4|364.4|354.4|0
1640632500000|2021-12-27 19:15:00|364.3|354.3|364|354|365.2|355.2|363.4|353.4|0
1640632800000|2021-12-27 19:20:00|364.1|354.1|363.6|353.6|364.5|354.5|363.3|353.3|0
1640633100000|2021-12-27 19:25:00|363.7|353.7|362.7|352.7|364|354|362.7|352.7|0
1640633400000|2021-12-27 19:30:00|365.1|355.1|365.5|355.5|366.2|356.2|365.1|355.1|0
1640633700000|2021-12-27 19:35:00|365.6|355.6|365.7|355.7|366|356|364.9|354.9|0
1640634000000|2021-12-27 19:40:00|365.6|355.6|367.9|357.9|367.9|357.9|364.6|354.6|0
1640634300000|2021-12-27 19:45:00|368.8|358.8|367.5|357.5|370.8|360.8|366.7|356.7|0
1640634600000|2021-12-27 19:50:00|367.4|357.4|370|360|370.3|360.3|367.4|357.4|0
1640634900000|2021-12-27 19:55:00|369.9|359.9|368.6|358.6|370.9|360.9|368.3|358.3|0
1640635200000|2021-12-27 20:00:00|368.7|358.7|371.5|361.5|372.3|362.3|368.7|358.7|0
1640635500000|2021-12-27 20:05:00|371.7|361.7|370.6|360.6|372|362|369.9|359.9|0
1640635800000|2021-12-27 20:10:00|370.5|360.5|370.6|360.6|372.1|362.1|370.2|360.2|0
1640636100000|2021-12-27 20:15:00|370.9|360.9|372.5|362.5|373.6|363.6|370.7|360.7|0
1640636400000|2021-12-27 20:20:00|372.7|362.7|373.6|363.6|375.5|365.5|372.5|362.5|0
1640636700000|2021-12-27 20:25:00|373.5|363.5|369.6|359.6|373.5|363.5|369.3|359.3|0
1640637000000|2021-12-27 20:30:00|369.7|359.7|368.9|358.9|369.7|359.7|368.1|358.1|0
1640637300000|2021-12-27 20:35:00|369.1|359.1|372|362|372.4|362.4|368.7|358.7|0
1640637600000|2021-12-27 20:40:00|371.7|361.7|367.6|357.6|373|363|367.2|357.2|0
1640637900000|2021-12-27 20:45:00|367|357|367.3|357.3|367.7|357.7|365.7|355.7|0
1640638200000|2021-12-27 20:50:00|367.1|357.1|364.7|354.7|367.8|357.8|363.9|353.9|0
1640638500000|2021-12-27 20:55:00|365.1|355.1|363.5|353.5|365.1|355.1|362.8|352.8|0
1640638800000|2021-12-27 21:00:00|362.8|352.8|351.2|341.2|363.5|353.5|351.1|341.1|0
1640639100000|2021-12-27 21:05:00|351.4|341.4|351.4|341.4|352.5|342.5|350.5|340.5|0
1640639400000|2021-12-27 21:10:00|351.9|341.9|352.6|342.6|353|343|351.2|341.2|0
1640702100000|2021-12-28 14:35:00|352.5|342.5|367.1|357.1|368.8|358.8|352|342|0
1640702400000|2021-12-28 14:40:00|367.9|357.9|357.5|347.5|367.9|357.9|355.3|345.3|0
1640702700000|2021-12-28 14:45:00|359.5|349.5|357.7|347.7|363|353|355.2|345.2|0
1640703000000|2021-12-28 14:50:00|358.2|348.2|352.1|342.1|363.3|353.3|351.4|341.4|0
1640703300000|2021-12-28 14:55:00|352.3|342.3|351.8|341.8|353|343|346.5|336.5|0
1640703600000|2021-12-28 15:00:00|351.4|341.4|351.2|341.2|356|346|349.5|339.5|0
1640703900000|2021-12-28 15:05:00|351.6|341.6|366.9|356.9|366.9|356.9|350.7|340.7|0
1640704200000|2021-12-28 15:10:00|367.1|357.1|369.3|359.3|370.3|360.3|361.4|351.4|0
1640704500000|2021-12-28 15:15:00|368.9|358.9|374.1|364.1|374.1|364.1|365.2|355.2|0
1640704800000|2021-12-28 15:20:00|374|364|363.8|353.8|374|364|362.4|352.4|0
1640705100000|2021-12-28 15:25:00|363.9|353.9|358.3|348.3|365.6|355.6|357.8|347.8|0
1640705400000|2021-12-28 15:30:00|358.7|348.7|354|344|362.1|352.1|354|344|0
1640705700000|2021-12-28 15:35:00|354.2|344.2|355.6|345.6|356.5|346.5|349.6|339.6|0
1640706000000|2021-12-28 15:40:00|355.5|345.5|360.4|350.4|362.6|352.6|353.2|343.2|0
1640706300000|2021-12-28 15:45:00|360.7|350.7|357.4|347.4|363.3|353.3|355.7|345.7|0
1640706600000|2021-12-28 15:50:00|358.1|348.1|360.2|350.2|361.4|351.4|354.5|344.5|0
1640706900000|2021-12-28 15:55:00|360.5|350.5|359.6|349.6|361|351|357|347|0
1640707200000|2021-12-28 16:00:00|359.4|349.4|354.9|344.9|360.8|350.8|354.6|344.6|0
1640707500000|2021-12-28 16:05:00|355|345|361.3|351.3|361.7|351.7|354.5|344.5|0
1640707800000|2021-12-28 16:10:00|361.9|351.9|362.4|352.4|362.7|352.7|359.2|349.2|0
1640708100000|2021-12-28 16:15:00|362.2|352.2|365.7|355.7|366.6|356.6|361.9|351.9|0
1640708400000|2021-12-28 16:20:00|366.3|356.3|366.2|356.2|368|358|361.7|351.7|0
1640708700000|2021-12-28 16:25:00|366.3|356.3|360.5|350.5|369.7|359.7|358.5|348.5|0
1640709000000|2021-12-28 16:30:00|360.7|350.7|363.2|353.2|365.7|355.7|359.5|349.5|0
1640709300000|2021-12-28 16:35:00|363.9|353.9|365.9|355.9|369.1|359.1|363.9|353.9|0
1640709600000|2021-12-28 16:40:00|365.7|355.7|366.5|356.5|367.7|357.7|363.3|353.3|0
1640709900000|2021-12-28 16:45:00|366.6|356.6|361.7|351.7|367.7|357.7|361.4|351.4|0
1640710200000|2021-12-28 16:50:00|361.8|351.8|354|344|362.4|352.4|354|344|0
1640710500000|2021-12-28 16:55:00|354.3|344.3|353.3|343.3|354.8|344.8|352|342|0
1640710800000|2021-12-28 17:00:00|352.9|342.9|353.5|343.5|356.6|346.6|351.8|341.8|0
1640711100000|2021-12-28 17:05:00|353.6|343.6|356.4|346.4|356.9|346.9|353.3|343.3|0
1640711400000|2021-12-28 17:10:00|356.3|346.3|357.4|347.4|358.6|348.6|355|345|0
1640711700000|2021-12-28 17:15:00|357.1|347.1|358.4|348.4|360.3|350.3|356.4|346.4|0
1640712000000|2021-12-28 17:20:00|358.6|348.6|357.7|347.7|360.1|350.1|357.4|347.4|0
1640712300000|2021-12-28 17:25:00|357.5|347.5|365.6|355.6|365.9|355.9|355|345|0
1640712600000|2021-12-28 17:30:00|365.5|355.5|379.9|369.9|379.9|369.9|363|353|0
1640712900000|2021-12-28 17:35:00|379.5|369.5|375.4|365.4|379.5|369.5|374.1|364.1|0
1640713200000|2021-12-28 17:40:00|375.6|365.6|375.7|365.7|376.8|366.8|373.5|363.5|0
1640713500000|2021-12-28 17:45:00|375.3|365.3|376|366|377.3|367.3|374.3|364.3|0
1640713800000|2021-12-28 17:50:00|375.8|365.8|371.7|361.7|376.8|366.8|369.8|359.8|0
1640714100000|2021-12-28 17:55:00|371.6|361.6|370|360|372.1|362.1|369.5|359.5|0
1640714400000|2021-12-28 18:00:00|370.7|360.7|368.1|358.1|374.2|364.2|368.1|358.1|0
1640714700000|2021-12-28 18:05:00|368.4|358.4|369.9|359.9|372.1|362.1|368.1|358.1|0
1640715000000|2021-12-28 18:10:00|369.8|359.8|372.3|362.3|373|363|369.7|359.7|0
1640715300000|2021-12-28 18:15:00|372.2|362.2|374.6|364.6|374.9|364.9|370.6|360.6|0
1640715600000|2021-12-28 18:20:00|374.4|364.4|375.7|365.7|378.3|368.3|372.2|362.2|0
1640715900000|2021-12-28 18:25:00|375.5|365.5|371.3|361.3|377.9|367.9|370.7|360.7|0
1640716200000|2021-12-28 18:30:00|371.5|361.5|374.7|364.7|374.9|364.9|370.7|360.7|0
1640716500000|2021-12-28 18:35:00|374.5|364.5|376.2|366.2|377|367|373.7|363.7|0
1640716800000|2021-12-28 18:40:00|376.1|366.1|377.6|367.6|378.5|368.5|373.8|363.8|0
1640717100000|2021-12-28 18:45:00|378.2|368.2|375.1|365.1|378.7|368.7|375|365|0
1640717400000|2021-12-28 18:50:00|375.3|365.3|375.4|365.4|376.4|366.4|374.1|364.1|0
1640717700000|2021-12-28 18:55:00|375.2|365.2|372.5|362.5|376.8|366.8|372.3|362.3|0
1640718000000|2021-12-28 19:00:00|372.7|362.7|380.8|370.8|382.7|372.7|372.5|362.5|0
1640718300000|2021-12-28 19:05:00|380.7|370.7|380.7|370.7|380.8|370.8|377.7|367.7|0
1640718600000|2021-12-28 19:10:00|380.8|370.8|377.8|367.8|380.8|370.8|377.5|367.5|0
1640718900000|2021-12-28 19:15:00|377.7|367.7|375.5|365.5|377.7|367.7|373.1|363.1|0
1640719200000|2021-12-28 19:20:00|375.2|365.2|372.4|362.4|375.5|365.5|371.6|361.6|0
1640719500000|2021-12-28 19:25:00|372.3|362.3|371.7|361.7|374.2|364.2|369.4|359.4|0
1640719800000|2021-12-28 19:30:00|371.6|361.6|371.5|361.5|372.6|362.6|369.4|359.4|0
1640720100000|2021-12-28 19:35:00|371.3|361.3|370.3|360.3|372.4|362.4|370.3|360.3|0
1640720400000|2021-12-28 19:40:00|370.5|360.5|371|361|371.4|361.4|369.7|359.7|0
1640720700000|2021-12-28 19:45:00|370.7|360.7|371.3|361.3|376.4|366.4|370.5|360.5|0
1640721000000|2021-12-28 19:50:00|371.5|361.5|369.1|359.1|374.3|364.3|367.1|357.1|0
1640721300000|2021-12-28 19:55:00|368.9|358.9|369.4|359.4|372|362|368.6|358.6|0
1640721600000|2021-12-28 20:00:00|369.6|359.6|372.5|362.5|373.2|363.2|369.3|359.3|0
1640721900000|2021-12-28 20:05:00|372.6|362.6|368.1|358.1|374.6|364.6|368|358|0
1640722200000|2021-12-28 20:10:00|368.3|358.3|366.4|356.4|369.3|359.3|366|356|0
1640722500000|2021-12-28 20:15:00|366.6|356.6|367.3|357.3|369.9|359.9|365.9|355.9|0
1640722800000|2021-12-28 20:20:00|367.5|357.5|361.7|351.7|369.9|359.9|360.7|350.7|0
1640723100000|2021-12-28 20:25:00|361.6|351.6|363.9|353.9|364.1|354.1|360.2|350.2|0
1640723400000|2021-12-28 20:30:00|363.7|353.7|364.2|354.2|367.2|357.2|360.9|350.9|0
1640723700000|2021-12-28 20:35:00|364.4|354.4|360.5|350.5|364.4|354.4|359.5|349.5|0
1640724000000|2021-12-28 20:40:00|360.7|350.7|358.3|348.3|361.3|351.3|355.9|345.9|0
1640724300000|2021-12-28 20:45:00|357.9|347.9|359.1|349.1|360.5|350.5|355.5|345.5|0
1640724600000|2021-12-28 20:50:00|365.7|355.7|367.8|357.8|369.1|359.1|363.4|353.4|0
1640724900000|2021-12-28 20:55:00|367.5|357.5|364.8|354.8|370.2|360.2|364.8|354.8|0
1640725200000|2021-12-28 21:00:00|364.6|354.6|355.4|345.4|364.8|354.8|354.7|344.7|0
1640725500000|2021-12-28 21:05:00|355.3|345.3|354.5|344.5|355.3|345.3|353.9|343.9|0
1640725800000|2021-12-28 21:10:00|354.6|344.6|355|345|355.8|345.8|354.3|344.3|0
1640788500000|2021-12-29 14:35:00|356.6|346.6|358.6|348.6|364.4|354.4|354.2|344.2|0
1640788800000|2021-12-29 14:40:00|356.8|346.8|362.1|352.1|362.5|352.5|349.8|339.8|0
1640789100000|2021-12-29 14:45:00|361.8|351.8|360.2|350.2|368.6|358.6|359|349|0
1640789400000|2021-12-29 14:50:00|359.5|349.5|357.1|347.1|362.4|352.4|354.4|344.4|0
1640789700000|2021-12-29 14:55:00|357.5|347.5|360|350|364.4|354.4|356.6|346.6|0
1640790000000|2021-12-29 15:00:00|358.9|348.9|365.4|355.4|366.9|356.9|358.3|348.3|0
1640790300000|2021-12-29 15:05:00|365.7|355.7|364.2|354.2|369.4|359.4|362.4|352.4|0
1640790600000|2021-12-29 15:10:00|364|354|384.6|374.6|385.3|375.3|362.5|352.5|0
1640790900000|2021-12-29 15:15:00|384.7|374.7|386.8|376.8|394.6|384.6|384.6|374.6|0
1640791200000|2021-12-29 15:20:00|387.1|377.1|380.3|370.3|387.1|377.1|380.3|370.3|0
1640791500000|2021-12-29 15:25:00|380.4|370.4|377.5|367.5|381.3|371.3|369.3|359.3|0
1640791800000|2021-12-29 15:30:00|378.8|368.8|375.9|365.9|382.4|372.4|374.6|364.6|0
1640792100000|2021-12-29 15:35:00|376.3|366.3|379.5|369.5|382.5|372.5|376|366|0
1640792400000|2021-12-29 15:40:00|379.7|369.7|371.4|361.4|381.1|371.1|368.8|358.8|0
1640792700000|2021-12-29 15:45:00|372.6|362.6|370.3|360.3|373.4|363.4|368.6|358.6|0
1640793000000|2021-12-29 15:50:00|370.6|360.6|366.6|356.6|373.7|363.7|366.4|356.4|0
1640793300000|2021-12-29 15:55:00|367.2|357.2|369.5|359.5|370.2|360.2|366.9|356.9|0
1640793600000|2021-12-29 16:00:00|369.3|359.3|364.9|354.9|371.4|361.4|364.2|354.2|0
1640793900000|2021-12-29 16:05:00|365|355|360.5|350.5|365.2|355.2|358.7|348.7|0
1640794200000|2021-12-29 16:10:00|360.9|350.9|364.7|354.7|364.8|354.8|360|350|0
1640794500000|2021-12-29 16:15:00|364.3|354.3|362.6|352.6|365.5|355.5|361.8|351.8|0
1640794800000|2021-12-29 16:20:00|362.5|352.5|364.8|354.8|364.9|354.9|360.6|350.6|0
1640795100000|2021-12-29 16:25:00|364.7|354.7|368.4|358.4|369.5|359.5|364.1|354.1|0
1640795400000|2021-12-29 16:30:00|368.6|358.6|368.7|358.7|372|362|368|358|0
1640795700000|2021-12-29 16:35:00|368.3|358.3|369.6|359.6|371.6|361.6|367.3|357.3|0
1640796000000|2021-12-29 16:40:00|370|360|368.5|358.5|370.5|360.5|367.1|357.1|0
1640796300000|2021-12-29 16:45:00|368.9|358.9|368.2|358.2|371.1|361.1|367.2|357.2|0
1640796600000|2021-12-29 16:50:00|368.3|358.3|372.3|362.3|372.6|362.6|367.6|357.6|0
1640796900000|2021-12-29 16:55:00|372.7|362.7|372.8|362.8|374.7|364.7|370|360|0
1640797200000|2021-12-29 17:00:00|372.3|362.3|372.2|362.2|376.1|366.1|371.7|361.7|0
1640797500000|2021-12-29 17:05:00|372|362|372.9|362.9|373.9|363.9|370.2|360.2|0
1640797800000|2021-12-29 17:10:00|373.2|363.2|372.3|362.3|373.8|363.8|370.7|360.7|0
1640798100000|2021-12-29 17:15:00|372.2|362.2|371.5|361.5|373.4|363.4|370|360|0
1640798400000|2021-12-29 17:20:00|371.2|361.2|372.3|362.3|372.5|362.5|370.2|360.2|0
1640798700000|2021-12-29 17:25:00|372.2|362.2|374.8|364.8|375.1|365.1|371.2|361.2|0
1640799000000|2021-12-29 17:30:00|375|365|375.6|365.6|377.9|367.9|374.4|364.4|0
1640799300000|2021-12-29 17:35:00|375.5|365.5|370.6|360.6|375.5|365.5|370.1|360.1|0
1640799600000|2021-12-29 17:40:00|370.9|360.9|371.5|361.5|371.9|361.9|370.3|360.3|0
1640799900000|2021-12-29 17:45:00|371.8|361.8|373.8|363.8|374.4|364.4|371.3|361.3|0
1640800200000|2021-12-29 17:50:00|373.9|363.9|371.9|361.9|374.2|364.2|370.9|360.9|0
1640800500000|2021-12-29 17:55:00|372|362|370.8|360.8|372.9|362.9|370.7|360.7|0
1640800800000|2021-12-29 18:00:00|370.6|360.6|364.8|354.8|371.3|361.3|364.5|354.5|0
1640801100000|2021-12-29 18:05:00|364.9|354.9|363|353|365.3|355.3|362.9|352.9|0
1640801400000|2021-12-29 18:10:00|363.2|353.2|363.5|353.5|365.7|355.7|363|353|0
1640801700000|2021-12-29 18:15:00|363.4|353.4|363.8|353.8|364.9|354.9|363.2|353.2|0
1640802000000|2021-12-29 18:20:00|363.9|353.9|366.1|356.1|366.7|356.7|363.9|353.9|0
1640802300000|2021-12-29 18:25:00|366.2|356.2|366.8|356.8|367.7|357.7|365.2|355.2|0
1640802600000|2021-12-29 18:30:00|366.6|356.6|365.4|355.4|366.9|356.9|363.5|353.5|0
1640802900000|2021-12-29 18:35:00|365.5|355.5|367.8|357.8|368.7|358.7|364.7|354.7|0
1640803200000|2021-12-29 18:40:00|367.6|357.6|366.4|356.4|367.7|357.7|366|356|0
1640803500000|2021-12-29 18:45:00|366.3|356.3|365.8|355.8|367.1|357.1|365.1|355.1|0
1640803800000|2021-12-29 18:50:00|365.9|355.9|362.6|352.6|367.1|357.1|362.6|352.6|0
1640804100000|2021-12-29 18:55:00|362.5|352.5|360.6|350.6|363.5|353.5|359.5|349.5|0
1640804400000|2021-12-29 19:00:00|360.8|350.8|361.5|351.5|362.6|352.6|359.8|349.8|0
1640804700000|2021-12-29 19:05:00|361.7|351.7|361.6|351.6|362.8|352.8|361.3|351.3|0
1640805000000|2021-12-29 19:10:00|361.5|351.5|356.3|346.3|361.5|351.5|356.3|346.3|0
1640805300000|2021-12-29 19:15:00|356.4|346.4|357|347|358.7|348.7|356.3|346.3|0
1640805600000|2021-12-29 19:20:00|357.2|347.2|358.3|348.3|358.4|348.4|355.7|345.7|0
1640805900000|2021-12-29 19:25:00|358.2|348.2|355.9|345.9|358.4|348.4|355.2|345.2|0
1640806200000|2021-12-29 19:30:00|356|346|353|343|356.1|346.1|353|343|0
1640806500000|2021-12-29 19:35:00|352.9|342.9|353|343|353.5|343.5|351.7|341.7|0
1640806800000|2021-12-29 19:40:00|353.1|343.1|354.3|344.3|355.6|345.6|353.1|343.1|0
1640807100000|2021-12-29 19:45:00|354.5|344.5|354.1|344.1|355.3|345.3|353.8|343.8|0
1640807400000|2021-12-29 19:50:00|354|344|350.7|340.7|354.3|344.3|350.4|340.4|0
1640807700000|2021-12-29 19:55:00|350.9|340.9|351.1|341.1|351.7|341.7|350.1|340.1|0
1640808000000|2021-12-29 20:00:00|351|341|354.4|344.4|355.4|345.4|351|341|0
1640808300000|2021-12-29 20:05:00|354.5|344.5|353.4|343.4|355.1|345.1|352.6|342.6|0
1640808600000|2021-12-29 20:10:00|353.2|343.2|355.5|345.5|356.3|346.3|353|343|0
1640808900000|2021-12-29 20:15:00|355.4|345.4|353.3|343.3|356.7|346.7|352.3|342.3|0
1640809200000|2021-12-29 20:20:00|353.4|343.4|355.4|345.4|356|346|353.2|343.2|0
1640809500000|2021-12-29 20:25:00|354.9|344.9|354.7|344.7|355.4|345.4|353.5|343.5|0
1640809800000|2021-12-29 20:30:00|354.6|344.6|347.8|337.8|354.6|344.6|347.2|337.2|0
1640810100000|2021-12-29 20:35:00|347.9|337.9|349.1|339.1|350.8|340.8|347.1|337.1|0
1640810400000|2021-12-29 20:40:00|349.4|339.4|345.4|335.4|349.4|339.4|342.4|332.4|0
1640810700000|2021-12-29 20:45:00|345.2|335.2|344.5|334.5|346|336|343.3|333.3|0
1640811000000|2021-12-29 20:50:00|343.9|333.9|345.8|335.8|346.4|336.4|341.7|331.7|0
1640811300000|2021-12-29 20:55:00|345.4|335.4|351.1|341.1|351.5|341.5|345.4|335.4|0
1640811600000|2021-12-29 21:00:00|351.4|341.4|350.8|340.8|352.7|342.7|350.2|340.2|0
1640811900000|2021-12-29 21:05:00|350.5|340.5|350.7|340.7|350.9|340.9|349.6|339.6|0
1640812200000|2021-12-29 21:10:00|350.8|340.8|353.7|343.7|353.9|343.9|350.7|340.7|0
1640874900000|2021-12-30 14:35:00|342.9|332.9|345.7|335.7|347.9|337.9|340.7|330.7|0
1640875200000|2021-12-30 14:40:00|345.4|335.4|355.6|345.6|359.8|349.8|345.4|335.4|0
1640875500000|2021-12-30 14:45:00|356.3|346.3|355|345|357.9|347.9|350.5|340.5|0
1640875800000|2021-12-30 14:50:00|355.3|345.3|349.9|339.9|355.8|345.8|348.2|338.2|0
1640876100000|2021-12-30 14:55:00|350|340|346.4|336.4|351.9|341.9|345.6|335.6|0
1640876400000|2021-12-30 15:00:00|346.3|336.3|342.3|332.3|346.9|336.9|342.3|332.3|0
1640876700000|2021-12-30 15:05:00|342.6|332.6|336.2|326.2|344.3|334.3|335.5|325.5|0
1640877000000|2021-12-30 15:10:00|336.1|326.1|332.2|322.2|338.2|328.2|332.1|322.1|0
1640877300000|2021-12-30 15:15:00|332.5|322.5|331.7|321.7|334.5|324.5|330.3|320.3|0
1640877600000|2021-12-30 15:20:00|331.6|321.6|332.4|322.4|334.8|324.8|331.6|321.6|0
1640877900000|2021-12-30 15:25:00|332.1|322.1|330.9|320.9|333.5|323.5|328.4|318.4|0
1640878200000|2021-12-30 15:30:00|329.9|319.9|332.9|322.9|334.6|324.6|329.7|319.7|0
1640878500000|2021-12-30 15:35:00|332.6|322.6|333.7|323.7|334.3|324.3|331.5|321.5|0
1640878800000|2021-12-30 15:40:00|333.6|323.6|332.6|322.6|334.2|324.2|330.2|320.2|0
1640879100000|2021-12-30 15:45:00|332.2|322.2|332.5|322.5|333.9|323.9|331|321|0
1640879400000|2021-12-30 15:50:00|332.9|322.9|333.1|323.1|334.2|324.2|331.3|321.3|0
1640879700000|2021-12-30 15:55:00|333.2|323.2|338.9|328.9|338.9|328.9|332.7|322.7|0
1640880000000|2021-12-30 16:00:00|338.8|328.8|338.6|328.6|340.8|330.8|338.2|328.2|0
1640880300000|2021-12-30 16:05:00|338.5|328.5|337.1|327.1|338.7|328.7|334.7|324.7|0
1640880600000|2021-12-30 16:10:00|337.3|327.3|333.2|323.2|338.1|328.1|332.7|322.7|0
1640880900000|2021-12-30 16:15:00|333.3|323.3|334.5|324.5|334.6|324.6|331.9|321.9|0
1640881200000|2021-12-30 16:20:00|334.3|324.3|333.6|323.6|336.2|326.2|332.9|322.9|0
1640881500000|2021-12-30 16:25:00|333.4|323.4|331.6|321.6|333.9|323.9|330.1|320.1|0
1640881800000|2021-12-30 16:30:00|331.5|321.5|334.5|324.5|335.7|325.7|331|321|0
1640882100000|2021-12-30 16:35:00|334.1|324.1|332.7|322.7|335|325|332.5|322.5|0
1640882400000|2021-12-30 16:40:00|332.6|322.6|335.3|325.3|336.9|326.9|331.7|321.7|0
1640882700000|2021-12-30 16:45:00|335.2|325.2|334.7|324.7|336.8|326.8|334.5|324.5|0
1640883000000|2021-12-30 16:50:00|335|325|333.8|323.8|335|325|333|323|0
1640883300000|2021-12-30 16:55:00|334|324|331.8|321.8|335|325|331.7|321.7|0
1640883600000|2021-12-30 17:00:00|331.7|321.7|328.5|318.5|332|322|327.7|317.7|0
1640883900000|2021-12-30 17:05:00|328.7|318.7|331|321|331.2|321.2|327.8|317.8|0
1640884200000|2021-12-30 17:10:00|330.9|320.9|331|321|332.1|322.1|330.3|320.3|0
1640884500000|2021-12-30 17:15:00|330.9|320.9|334.1|324.1|334.4|324.4|330.7|320.7|0
1640884800000|2021-12-30 17:20:00|334|324|334.8|324.8|335.1|325.1|333.5|323.5|0
1640885100000|2021-12-30 17:25:00|334.1|324.1|332|322|335.3|325.3|331.7|321.7|0
1640885400000|2021-12-30 17:30:00|332.2|322.2|333.6|323.6|334.3|324.3|331.7|321.7|0
1640885700000|2021-12-30 17:35:00|333.5|323.5|331.7|321.7|333.7|323.7|331.5|321.5|0
1640886000000|2021-12-30 17:40:00|331.8|321.8|331.2|321.2|332.4|322.4|330.8|320.8|0
1640886300000|2021-12-30 17:45:00|331.4|321.4|331.4|321.4|332.3|322.3|331|321|0
1640886600000|2021-12-30 17:50:00|331.3|321.3|332.3|322.3|332.4|322.4|330.6|320.6|0
1640886900000|2021-12-30 17:55:00|331.9|321.9|331.1|321.1|332.2|322.2|330.2|320.2|0
1640887200000|2021-12-30 18:00:00|331|321|333.2|323.2|333.4|323.4|330.9|320.9|0
1640887500000|2021-12-30 18:05:00|332.8|322.8|332.1|322.1|333.3|323.3|331.4|321.4|0
1640887800000|2021-12-30 18:10:00|332.2|322.2|334.6|324.6|335|325|332.2|322.2|0
1640888100000|2021-12-30 18:15:00|334.8|324.8|334.9|324.9|335.2|325.2|333.6|323.6|0
1640888400000|2021-12-30 18:20:00|334.6|324.6|332.7|322.7|334.9|324.9|332.3|322.3|0
1640888700000|2021-12-30 18:25:00|332.6|322.6|332.8|322.8|333.6|323.6|332.3|322.3|0
1640889000000|2021-12-30 18:30:00|332.6|322.6|330.7|320.7|332.8|322.8|330.1|320.1|0
1640889300000|2021-12-30 18:35:00|330.8|320.8|331.9|321.9|332.3|322.3|330.7|320.7|0
1640889600000|2021-12-30 18:40:00|331.7|321.7|331.9|321.9|332.3|322.3|330.9|320.9|0
1640889900000|2021-12-30 18:45:00|331.8|321.8|330.7|320.7|331.8|321.8|329.1|319.1|0
1640890200000|2021-12-30 18:50:00|330.5|320.5|330|320|331.1|321.1|329.7|319.7|0
1640890500000|2021-12-30 18:55:00|330.1|320.1|331.4|321.4|332.5|322.5|329.7|319.7|0
1640890800000|2021-12-30 19:00:00|331.3|321.3|337.6|327.6|339.1|329.1|331.3|321.3|0
1640891100000|2021-12-30 19:05:00|337.8|327.8|336.1|326.1|339.3|329.3|335.4|325.4|0
1640891400000|2021-12-30 19:10:00|335.8|325.8|335.7|325.7|337|327|335.3|325.3|0
1640891700000|2021-12-30 19:15:00|335.6|325.6|335|325|336.1|326.1|333.9|323.9|0
1640892000000|2021-12-30 19:20:00|334.9|324.9|336.7|326.7|336.7|326.7|334.2|324.2|0
1640892300000|2021-12-30 19:25:00|336.8|326.8|333.6|323.6|336.8|326.8|333.5|323.5|0
1640892600000|2021-12-30 19:30:00|333.8|323.8|334.7|324.7|335.1|325.1|333.5|323.5|0
1640892900000|2021-12-30 19:35:00|334.8|324.8|333.7|323.7|335.1|325.1|333.5|323.5|0
1640893200000|2021-12-30 19:40:00|333.6|323.6|332|322|333.6|323.6|331.9|321.9|0
1640893500000|2021-12-30 19:45:00|331.9|321.9|334.1|324.1|334.5|324.5|331.9|321.9|0
1640893800000|2021-12-30 19:50:00|333.9|323.9|334.6|324.6|335.1|325.1|333.3|323.3|0
1640894100000|2021-12-30 19:55:00|334.8|324.8|334.4|324.4|335.3|325.3|334|324|0
1640894400000|2021-12-30 20:00:00|334.5|324.5|336.6|326.6|338.3|328.3|334.4|324.4|0
1640894700000|2021-12-30 20:05:00|336.4|326.4|339.7|329.7|339.7|329.7|335.8|325.8|0
1640895000000|2021-12-30 20:10:00|339.5|329.5|341.6|331.6|342.9|332.9|339.2|329.2|0
1640895300000|2021-12-30 20:15:00|341.5|331.5|340.4|330.4|342.3|332.3|339|329|0
1640895600000|2021-12-30 20:20:00|340.5|330.5|340.3|330.3|341.3|331.3|339.1|329.1|0
1640895900000|2021-12-30 20:25:00|340.7|330.7|341.7|331.7|342.1|332.1|339|329|0
1640896200000|2021-12-30 20:30:00|341.6|331.6|342.8|332.8|342.8|332.8|339.6|329.6|0
1640896500000|2021-12-30 20:35:00|342.5|332.5|346.5|336.5|346.7|336.7|342|332|0
1640896800000|2021-12-30 20:40:00|346.3|336.3|351|341|351.7|341.7|346.3|336.3|0
1640897100000|2021-12-30 20:45:00|351.8|341.8|353.3|343.3|356.2|346.2|350.2|340.2|0
1640897400000|2021-12-30 20:50:00|357.5|347.5|358.3|348.3|361.7|351.7|354|344|0
1640897700000|2021-12-30 20:55:00|357.6|347.6|358.2|348.2|365.1|355.1|357.6|347.6|0
1640898000000|2021-12-30 21:00:00|358.6|348.6|352.7|342.7|360.4|350.4|349.5|339.5|0
1640898300000|2021-12-30 21:05:00|352.6|342.6|351|341|353.5|343.5|350.4|340.4|0
1640898600000|2021-12-30 21:10:00|350.7|340.7|349.9|339.9|351.6|341.6|349.2|339.2|0
1640961300000|2021-12-31 14:35:00|342.1|332.1|344.4|334.4|348.7|338.7|340.6|330.6|0
1640961600000|2021-12-31 14:40:00|343.8|333.8|352.3|342.3|352.3|342.3|341.5|331.5|0
1640961900000|2021-12-31 14:45:00|351.6|341.6|359.8|349.8|362.4|352.4|348.8|338.8|0
1640962200000|2021-12-31 14:50:00|360.2|350.2|353.9|343.9|361.6|351.6|353.6|343.6|0
1640962500000|2021-12-31 14:55:00|353.6|343.6|359.4|349.4|362.5|352.5|350.1|340.1|0
1640962800000|2021-12-31 15:00:00|360|350|368.3|358.3|371.1|361.1|358.4|348.4|0
1640963100000|2021-12-31 15:05:00|368.7|358.7|358.5|348.5|369.1|359.1|355.5|345.5|0
1640963400000|2021-12-31 15:10:00|359.1|349.1|360.9|350.9|362.4|352.4|357.2|347.2|0
1640963700000|2021-12-31 15:15:00|360.8|350.8|354.4|344.4|361.8|351.8|352.5|342.5|0
1640964000000|2021-12-31 15:20:00|354.6|344.6|360.7|350.7|361.5|351.5|354.6|344.6|0
1640964300000|2021-12-31 15:25:00|361|351|357.9|347.9|362.1|352.1|356.4|346.4|0
1640964600000|2021-12-31 15:30:00|357.8|347.8|359.3|349.3|360.4|350.4|352.3|342.3|0
1640964900000|2021-12-31 15:35:00|359.8|349.8|360|350|363.1|353.1|357.9|347.9|0
1640965200000|2021-12-31 15:40:00|360.7|350.7|358.8|348.8|363.6|353.6|358.6|348.6|0
1640965500000|2021-12-31 15:45:00|359.2|349.2|360.7|350.7|362.2|352.2|357.6|347.6|0
1640965800000|2021-12-31 15:50:00|360.2|350.2|358.6|348.6|366.4|356.4|357.9|347.9|0
1640966100000|2021-12-31 15:55:00|358.4|348.4|358|348|359.4|349.4|356.6|346.6|0
1640966400000|2021-12-31 16:00:00|357.9|347.9|360.7|350.7|362.8|352.8|356.5|346.5|0
1640966700000|2021-12-31 16:05:00|360.6|350.6|363.8|353.8|366.9|356.9|360.6|350.6|0
1640967000000|2021-12-31 16:10:00|363.6|353.6|363.2|353.2|365.7|355.7|360.2|350.2|0
1640967300000|2021-12-31 16:15:00|362.9|352.9|360.9|350.9|365.2|355.2|359.6|349.6|0
1640967600000|2021-12-31 16:20:00|361.2|351.2|358|348|361.2|351.2|358|348|0
1640967900000|2021-12-31 16:25:00|358.1|348.1|354.8|344.8|358.2|348.2|352.8|342.8|0
1640968200000|2021-12-31 16:30:00|354.6|344.6|357.9|347.9|358.5|348.5|353.9|343.9|0
1640968500000|2021-12-31 16:35:00|357.7|347.7|357.9|347.9|360.8|350.8|357.2|347.2|0
1640968800000|2021-12-31 16:40:00|357.8|347.8|355.9|345.9|358.5|348.5|355.8|345.8|0
1640969100000|2021-12-31 16:45:00|356.1|346.1|356.6|346.6|357.5|347.5|354.7|344.7|0
1640969400000|2021-12-31 16:50:00|356.5|346.5|361|351|363.4|353.4|356.4|346.4|0
1640969700000|2021-12-31 16:55:00|361.2|351.2|362|352|363.7|353.7|359.3|349.3|0
1640970000000|2021-12-31 17:00:00|361.7|351.7|359|349|364.6|354.6|358.1|348.1|0
1640970300000|2021-12-31 17:05:00|358.9|348.9|360.4|350.4|360.7|350.7|358.3|348.3|0
1640970600000|2021-12-31 17:10:00|360.8|350.8|363.8|353.8|365.3|355.3|359|349|0
1640970900000|2021-12-31 17:15:00|363.9|353.9|367.7|357.7|369.2|359.2|363.6|353.6|0
1640971200000|2021-12-31 17:20:00|367.5|357.5|364.6|354.6|368.8|358.8|364|354|0
1640971500000|2021-12-31 17:25:00|364.7|354.7|365.6|355.6|366.1|356.1|362.5|352.5|0
1640971800000|2021-12-31 17:30:00|365.2|355.2|365.8|355.8|366.8|356.8|364.9|354.9|0
1640972100000|2021-12-31 17:35:00|365.9|355.9|359.7|349.7|365.9|355.9|359.3|349.3|0
1640972400000|2021-12-31 17:40:00|359.6|349.6|361.4|351.4|361.7|351.7|359.5|349.5|0
1640972700000|2021-12-31 17:45:00|361.5|351.5|365.5|355.5|366.1|356.1|361|351|0
1640973000000|2021-12-31 17:50:00|365.4|355.4|363.6|353.6|365.7|355.7|362.9|352.9|0
1640973300000|2021-12-31 17:55:00|363.9|353.9|357.8|347.8|364.1|354.1|357.5|347.5|0
1640973600000|2021-12-31 18:00:00|357.7|347.7|357|347|358.9|348.9|355.5|345.5|0
1640973900000|2021-12-31 18:05:00|356.8|346.8|358.7|348.7|359.4|349.4|356.2|346.2|0
1640974200000|2021-12-31 18:10:00|358.8|348.8|359.2|349.2|359.5|349.5|357.9|347.9|0
1640974500000|2021-12-31 18:15:00|359.4|349.4|358.4|348.4|360.9|350.9|357.4|347.4|0
1640974800000|2021-12-31 18:20:00|358.5|348.5|358.8|348.8|359.2|349.2|357|347|0
1640975100000|2021-12-31 18:25:00|358.9|348.9|357.6|347.6|359.5|349.5|357.2|347.2|0
1640975400000|2021-12-31 18:30:00|358|348|356.9|346.9|362.1|352.1|355.9|345.9|0
1640975700000|2021-12-31 18:35:00|357.1|347.1|361.1|351.1|361.1|351.1|356.8|346.8|0
1640976000000|2021-12-31 18:40:00|360.9|350.9|363.8|353.8|364.2|354.2|360.9|350.9|0
1640976300000|2021-12-31 18:45:00|363.9|353.9|362.7|352.7|364.9|354.9|362.1|352.1|0
1640976600000|2021-12-31 18:50:00|362.9|352.9|363|353|364.4|354.4|362.8|352.8|0
1640976900000|2021-12-31 18:55:00|363.1|353.1|361.5|351.5|363.4|353.4|361.1|351.1|0
1640977200000|2021-12-31 19:00:00|361.2|351.2|360.8|350.8|362.4|352.4|359.8|349.8|0
1640977500000|2021-12-31 19:05:00|360.9|350.9|362.9|352.9|363.3|353.3|358.7|348.7|0
1640977800000|2021-12-31 19:10:00|363|353|362.7|352.7|363.8|353.8|361.8|351.8|0
1640978100000|2021-12-31 19:15:00|362.5|352.5|365.3|355.3|366.3|356.3|362.3|352.3|0
1640978400000|2021-12-31 19:20:00|365.7|355.7|366.3|356.3|366.3|356.3|364.2|354.2|0
1640978700000|2021-12-31 19:25:00|366|356|364.3|354.3|366.4|356.4|363.6|353.6|0
1640979000000|2021-12-31 19:30:00|364.4|354.4|361.6|351.6|364.5|354.5|360.3|350.3|0
1640979300000|2021-12-31 19:35:00|361.5|351.5|361.2|351.2|363.2|353.2|361|351|0
1640979600000|2021-12-31 19:40:00|361.6|351.6|359.8|349.8|362.1|352.1|359.6|349.6|0
1640979900000|2021-12-31 19:45:00|359.9|349.9|361.2|351.2|362.8|352.8|359.6|349.6|0
1640980200000|2021-12-31 19:50:00|361.4|351.4|354|344|362.8|352.8|352.6|342.6|0
1640980500000|2021-12-31 19:55:00|354.3|344.3|355.8|345.8|357.6|347.6|353.6|343.6|0
1640980800000|2021-12-31 20:00:00|355.7|345.7|351.6|341.6|355.9|345.9|348.6|338.6|0
1640981100000|2021-12-31 20:05:00|351.4|341.4|352.1|342.1|353.2|343.2|350.6|340.6|0
1640981400000|2021-12-31 20:10:00|351.9|341.9|354|344|354.9|344.9|351.3|341.3|0
1640981700000|2021-12-31 20:15:00|354.2|344.2|352.4|342.4|355.3|345.3|352.3|342.3|0
1640982000000|2021-12-31 20:20:00|352.8|342.8|353.8|343.8|355.6|345.6|352.8|342.8|0
1640982300000|2021-12-31 20:25:00|354.3|344.3|350.7|340.7|354.8|344.8|349|339|0
1640982600000|2021-12-31 20:30:00|350.6|340.6|355.7|345.7|356.4|346.4|348.6|338.6|0
1640982900000|2021-12-31 20:35:00|355.6|345.6|356.2|346.2|359.6|349.6|355.4|345.4|0
1640983200000|2021-12-31 20:40:00|356|346|352.8|342.8|356.5|346.5|351.6|341.6|0
1640983500000|2021-12-31 20:45:00|352.9|342.9|354.8|344.8|354.9|344.9|350.7|340.7|0
1640983800000|2021-12-31 20:50:00|354.9|344.9|369|359|369.4|359.4|354.9|344.9|0
1640984100000|2021-12-31 20:55:00|368.9|358.9|368.2|358.2|370.3|360.3|365.4|355.4|0
1640984400000|2021-12-31 21:00:00|367.6|357.6|363.3|353.3|367.6|357.6|358.5|348.5|0
1640984700000|2021-12-31 21:05:00|363.6|353.6|362.2|352.2|364.6|354.6|362.2|352.2|0
1640985000000|2021-12-31 21:10:00|361.9|351.9|362.9|352.9|363.8|353.8|361.9|351.9|0
1641220500000|2022-01-03 14:35:00|323.7|313.7|319.2|309.2|327.6|317.6|312.5|302.5|0
1641220800000|2022-01-03 14:40:00|318|308|325|315|327|317|315.4|305.4|0
1641221100000|2022-01-03 14:45:00|323.4|313.4|355.5|345.5|358.6|348.6|322.9|312.9|0
1641221400000|2022-01-03 14:50:00|354.6|344.6|366|356|369.1|359.1|354.5|344.5|0
1641221700000|2022-01-03 14:55:00|365.2|355.2|363.2|353.2|370.5|360.5|356.6|346.6|0
1641222000000|2022-01-03 15:00:00|363.3|353.3|349.6|339.6|367.1|357.1|347.8|337.8|0
1641222300000|2022-01-03 15:05:00|349.8|339.8|351.2|341.2|356.4|346.4|347.2|337.2|0
1641222600000|2022-01-03 15:10:00|349.1|339.1|343.3|333.3|355.2|345.2|341.8|331.8|0
1641222900000|2022-01-03 15:15:00|343.1|333.1|339.7|329.7|345.8|335.8|336.1|326.1|0
1641223200000|2022-01-03 15:20:00|340.1|330.1|340.9|330.9|350.2|340.2|340.1|330.1|0
1641223500000|2022-01-03 15:25:00|340.5|330.5|332.2|322.2|342.7|332.7|330|320|0
1641223800000|2022-01-03 15:30:00|331.8|321.8|334.4|324.4|340.2|330.2|331.8|321.8|0
1641224100000|2022-01-03 15:35:00|332.5|322.5|340.6|330.6|341.6|331.6|331.9|321.9|0
1641224400000|2022-01-03 15:40:00|340.4|330.4|337.2|327.2|343.2|333.2|333.4|323.4|0
1641224700000|2022-01-03 15:45:00|336|326|332.1|322.1|337.8|327.8|328.5|318.5|0
1641225000000|2022-01-03 15:50:00|332.3|322.3|331|321|334.8|324.8|331|321|0
1641225300000|2022-01-03 15:55:00|330.9|320.9|329.4|319.4|334.3|324.3|329.1|319.1|0
1641225600000|2022-01-03 16:00:00|329.3|319.3|332.7|322.7|335.5|325.5|327.7|317.7|0
1641225900000|2022-01-03 16:05:00|332.9|322.9|333|323|336.2|326.2|328.4|318.4|0
1641226200000|2022-01-03 16:10:00|333.3|323.3|339.7|329.7|341.7|331.7|333|323|0
1641226500000|2022-01-03 16:15:00|339.6|329.6|339.8|329.8|341.8|331.8|338.3|328.3|0
1641226800000|2022-01-03 16:20:00|340.6|330.6|338|328|343|333|336.3|326.3|0
1641227100000|2022-01-03 16:25:00|338.2|328.2|336.3|326.3|340.5|330.5|334.7|324.7|0
1641227400000|2022-01-03 16:30:00|336.1|326.1|337.1|327.1|339.9|329.9|335.8|325.8|0
1641227700000|2022-01-03 16:35:00|336.9|326.9|346.7|336.7|346.9|336.9|335.7|325.7|0
1641228000000|2022-01-03 16:40:00|346.4|336.4|337.9|327.9|346.4|336.4|336.9|326.9|0
1641228300000|2022-01-03 16:45:00|338.3|328.3|334.1|324.1|339.4|329.4|330.7|320.7|0
1641228600000|2022-01-03 16:50:00|334.2|324.2|339.1|329.1|340.6|330.6|333.9|323.9|0
1641228900000|2022-01-03 16:55:00|340.4|330.4|341.8|331.8|343.5|333.5|337.8|327.8|0
1641229200000|2022-01-03 17:00:00|342|332|342|332|346.8|336.8|341.2|331.2|0
1641229500000|2022-01-03 17:05:00|341.8|331.8|341.8|331.8|345.2|335.2|340.6|330.6|0
1641229800000|2022-01-03 17:10:00|341.5|331.5|339.9|329.9|345.2|335.2|339.5|329.5|0
1641230100000|2022-01-03 17:15:00|339.7|329.7|338.9|328.9|340.9|330.9|338.6|328.6|0
1641230400000|2022-01-03 17:20:00|339.1|329.1|334.1|324.1|339.8|329.8|333.4|323.4|0
1641230700000|2022-01-03 17:25:00|333.7|323.7|335.2|325.2|337.1|327.1|333.7|323.7|0
1641231000000|2022-01-03 17:30:00|335.1|325.1|336.1|326.1|338.4|328.4|334.7|324.7|0
1641231300000|2022-01-03 17:35:00|336.2|326.2|335.7|325.7|337.5|327.5|335.3|325.3|0
1641231600000|2022-01-03 17:40:00|335.6|325.6|334.9|324.9|337.7|327.7|334.9|324.9|0
1641231900000|2022-01-03 17:45:00|334.7|324.7|332|322|334.7|324.7|332|322|0
1641232200000|2022-01-03 17:50:00|331.9|321.9|335|325|335.9|325.9|330.9|320.9|0
1641232500000|2022-01-03 17:55:00|334.9|324.9|333.7|323.7|335.5|325.5|332.9|322.9|0
1641232800000|2022-01-03 18:00:00|333.5|323.5|334.4|324.4|336.5|326.5|332.8|322.8|0
1641233100000|2022-01-03 18:05:00|334.2|324.2|336.4|326.4|337|327|334.1|324.1|0
1641233400000|2022-01-03 18:10:00|336.3|326.3|332.4|322.4|338.1|328.1|329.9|319.9|0
1641233700000|2022-01-03 18:15:00|332.5|322.5|332|322|332.8|322.8|330.7|320.7|0
1641234000000|2022-01-03 18:20:00|331.9|321.9|330.9|320.9|332.2|322.2|329.9|319.9|0
1641234300000|2022-01-03 18:25:00|330.8|320.8|330.8|320.8|331.6|321.6|329.1|319.1|0
1641234600000|2022-01-03 18:30:00|330.7|320.7|331.2|321.2|332|322|329.3|319.3|0
1641234900000|2022-01-03 18:35:00|331|321|329|319|331.3|321.3|328.6|318.6|0
1641235200000|2022-01-03 18:40:00|329.1|319.1|322.5|312.5|329.7|319.7|321.8|311.8|0
1641235500000|2022-01-03 18:45:00|322.4|312.4|323.3|313.3|325.1|315.1|321.9|311.9|0
1641235800000|2022-01-03 18:50:00|323.2|313.2|321.9|311.9|323.5|313.5|321.7|311.7|0
1641236100000|2022-01-03 18:55:00|322.1|312.1|322.7|312.7|324|314|320.8|310.8|0
1641236400000|2022-01-03 19:00:00|322.5|312.5|323.8|313.8|324.4|314.4|320.7|310.7|0
1641236700000|2022-01-03 19:05:00|323.9|313.9|321.5|311.5|325.2|315.2|320.5|310.5|0
1641237000000|2022-01-03 19:10:00|321.6|311.6|321.9|311.9|322.8|312.8|321.1|311.1|0
1641237300000|2022-01-03 19:15:00|322.2|312.2|320.6|310.6|323.2|313.2|319.4|309.4|0
1641237600000|2022-01-03 19:20:00|320.7|310.7|322.7|312.7|322.9|312.9|320.2|310.2|0
1641237900000|2022-01-03 19:25:00|322.4|312.4|321.6|311.6|323|313|321|311|0
1641238200000|2022-01-03 19:30:00|321.5|311.5|320.3|310.3|327.5|317.5|317.7|307.7|0
1641238500000|2022-01-03 19:35:00|320.2|310.2|317.3|307.3|321.2|311.2|317.3|307.3|0
1641238800000|2022-01-03 19:40:00|316.9|306.9|310.3|300.3|316.9|306.9|310.2|300.2|0
1641239100000|2022-01-03 19:45:00|311.1|301.1|310.4|300.4|311.8|301.8|309.1|299.1|0
1641239400000|2022-01-03 19:50:00|310.3|300.3|311.8|301.8|313.2|303.2|310.1|300.1|0
1641239700000|2022-01-03 19:55:00|312|302|315|305|315.9|305.9|311.9|301.9|0
1641240000000|2022-01-03 20:00:00|315.4|305.4|312.8|302.8|316.5|306.5|312.7|302.7|0
1641240300000|2022-01-03 20:05:00|313.1|303.1|312.4|302.4|314.8|304.8|312|302|0
1641240600000|2022-01-03 20:10:00|312.8|302.8|310.6|300.6|312.9|302.9|309.9|299.9|0
1641240900000|2022-01-03 20:15:00|310.4|300.4|312.2|302.2|313.3|303.3|309.7|299.7|0
1641241200000|2022-01-03 20:20:00|311.8|301.8|314.5|304.5|315.3|305.3|310.9|300.9|0
1641241500000|2022-01-03 20:25:00|314.8|304.8|313.4|303.4|314.8|304.8|311.7|301.7|0
1641241800000|2022-01-03 20:30:00|313.6|303.6|310.6|300.6|314.3|304.3|310.6|300.6|0
1641242100000|2022-01-03 20:35:00|310.5|300.5|312|302|313.3|303.3|310.1|300.1|0
1641242400000|2022-01-03 20:40:00|312.1|302.1|318.4|308.4|321.6|311.6|312.1|302.1|0
1641242700000|2022-01-03 20:45:00|318.5|308.5|313|303|320.1|310.1|312.5|302.5|0
1641243000000|2022-01-03 20:50:00|314.9|304.9|312.7|302.7|318.1|308.1|312.7|302.7|0
1641243300000|2022-01-03 20:55:00|313|303|312.2|302.2|316.6|306.6|311.3|301.3|0
1641243600000|2022-01-03 21:00:00|311.3|301.3|309.1|299.1|313.1|303.1|309.1|299.1|0
1641243900000|2022-01-03 21:05:00|309.3|299.3|308.8|298.8|310.1|300.1|308.3|298.3|0
1641244200000|2022-01-03 21:10:00|308.9|298.9|309.8|299.8|310.2|300.2|308.4|298.4|0
1641306900000|2022-01-04 14:35:00|314.4|304.4|312.5|302.5|317.5|307.5|309.8|299.8|0
1641307200000|2022-01-04 14:40:00|312.2|302.2|312.1|302.1|318.7|308.7|310.8|300.8|0
1641307500000|2022-01-04 14:45:00|312.8|302.8|316.7|306.7|317.7|307.7|309.9|299.9|0
1641307800000|2022-01-04 14:50:00|317.4|307.4|319.9|309.9|325.2|315.2|317.4|307.4|0
1641308100000|2022-01-04 14:55:00|319.8|309.8|320.2|310.2|323.2|313.2|317.1|307.1|0
1641308400000|2022-01-04 15:00:00|320|310|334.8|324.8|337.1|327.1|319.1|309.1|0
1641308700000|2022-01-04 15:05:00|335|325|334.1|324.1|336.9|326.9|333.2|323.2|0
1641309000000|2022-01-04 15:10:00|333.9|323.9|342.2|332.2|343.9|333.9|333.5|323.5|0
1641309300000|2022-01-04 15:15:00|342.4|332.4|346.6|336.6|348.4|338.4|339.8|329.8|0
1641309600000|2022-01-04 15:20:00|346.7|336.7|342.4|332.4|347.4|337.4|340.9|330.9|0
1641309900000|2022-01-04 15:25:00|342.8|332.8|337.5|327.5|347|337|337.2|327.2|0
1641310200000|2022-01-04 15:30:00|337.9|327.9|351.1|341.1|352.2|342.2|337.2|327.2|0
1641310500000|2022-01-04 15:35:00|349.6|339.6|365.3|355.3|366.1|356.1|349.3|339.3|0
1641310800000|2022-01-04 15:40:00|365|355|370.7|360.7|372.9|362.9|348.7|338.7|0
1641311100000|2022-01-04 15:45:00|371.7|361.7|363.4|353.4|372.8|362.8|359.8|349.8|0
1641311400000|2022-01-04 15:50:00|363.6|353.6|374.7|364.7|374.7|364.7|362.9|352.9|0
1641311700000|2022-01-04 15:55:00|374.6|364.6|384.9|374.9|385.4|375.4|374.6|364.6|0
1641312000000|2022-01-04 16:00:00|385.2|375.2|399.2|389.2|411|401|385|375|0
1641312300000|2022-01-04 16:05:00|398.8|388.8|398.2|388.2|399.8|389.8|394.4|384.4|0
1641312600000|2022-01-04 16:10:00|397.8|387.8|394.5|384.5|402.5|392.5|392.7|382.7|0
1641312900000|2022-01-04 16:15:00|394.7|384.7|394.8|384.8|403|393|393.4|383.4|0
1641313200000|2022-01-04 16:20:00|394.6|384.6|400.4|390.4|406|396|392.6|382.6|0
1641313500000|2022-01-04 16:25:00|400.5|390.5|398.8|388.8|405.7|395.7|397.7|387.7|0
1641313800000|2022-01-04 16:30:00|398.7|388.7|392.1|382.1|400.1|390.1|391.5|381.5|0
1641314100000|2022-01-04 16:35:00|392.3|382.3|386.5|376.5|393.8|383.8|386.2|376.2|0
1641314400000|2022-01-04 16:40:00|386.6|376.6|386.1|376.1|392.7|382.7|386.1|376.1|0
1641314700000|2022-01-04 16:45:00|385.7|375.7|382.9|372.9|386.4|376.4|380.2|370.2|0
1641315000000|2022-01-04 16:50:00|382.8|372.8|386.9|376.9|390.5|380.5|382.8|372.8|0
1641315300000|2022-01-04 16:55:00|386.5|376.5|387|377|393.9|383.9|382.3|372.3|0
1641315600000|2022-01-04 17:00:00|387.3|377.3|391.5|381.5|393.1|383.1|384.1|374.1|0
1641315900000|2022-01-04 17:05:00|391.7|381.7|391.9|381.9|395.2|385.2|388.9|378.9|0
1641316200000|2022-01-04 17:10:00|391.8|381.8|384|374|391.9|381.9|383.1|373.1|0
1641316500000|2022-01-04 17:15:00|383.9|373.9|382.6|372.6|384.9|374.9|378.9|368.9|0
1641316800000|2022-01-04 17:20:00|382.9|372.9|385|375|385.5|375.5|379.6|369.6|0
1641317100000|2022-01-04 17:25:00|385.1|375.1|385.7|375.7|386.3|376.3|382.8|372.8|0
1641317400000|2022-01-04 17:30:00|385.8|375.8|387.1|377.1|389.3|379.3|384.2|374.2|0
1641317700000|2022-01-04 17:35:00|386.5|376.5|387.5|377.5|388.1|378.1|383.6|373.6|0
1641318000000|2022-01-04 17:40:00|387.1|377.1|388.8|378.8|390.4|380.4|386.2|376.2|0
1641318300000|2022-01-04 17:45:00|388.6|378.6|388.6|378.6|390.8|380.8|383.1|373.1|0
1641318600000|2022-01-04 17:50:00|388.1|378.1|391.4|381.4|392.7|382.7|386.5|376.5|0
1641318900000|2022-01-04 17:55:00|391.5|381.5|395.3|385.3|396.8|386.8|389.6|379.6|0
1641319200000|2022-01-04 18:00:00|395.1|385.1|390.3|380.3|397.2|387.2|388.2|378.2|0
1641319500000|2022-01-04 18:05:00|390.2|380.2|386.2|376.2|390.5|380.5|382.7|372.7|0
1641319800000|2022-01-04 18:10:00|386.9|376.9|389.8|379.8|390|380|385.6|375.6|0
1641320100000|2022-01-04 18:15:00|389.2|379.2|393.6|383.6|393.7|383.7|387.5|377.5|0
1641320400000|2022-01-04 18:20:00|393.5|383.5|390.9|380.9|394.9|384.9|390.9|380.9|0
1641320700000|2022-01-04 18:25:00|391|381|389.9|379.9|392.9|382.9|384.4|374.4|0
1641321000000|2022-01-04 18:30:00|389.7|379.7|398.1|388.1|400.7|390.7|389.3|379.3|0
1641321300000|2022-01-04 18:35:00|398.4|388.4|393.2|383.2|400.3|390.3|390.8|380.8|0
1641321600000|2022-01-04 18:40:00|393.5|383.5|394.2|384.2|396.3|386.3|391.6|381.6|0
1641321900000|2022-01-04 18:45:00|394.1|384.1|395.2|385.2|396|386|391.5|381.5|0
1641322200000|2022-01-04 18:50:00|395.5|385.5|400|390|402.2|392.2|395.5|385.5|0
1641322500000|2022-01-04 18:55:00|399.9|389.9|406.4|396.4|407.8|397.8|399.9|389.9|0
1641322800000|2022-01-04 19:00:00|407.3|397.3|399.9|389.9|407.3|397.3|399.6|389.6|0
1641323100000|2022-01-04 19:05:00|400|390|404.1|394.1|404.5|394.5|398.3|388.3|0
1641323400000|2022-01-04 19:10:00|404.5|394.5|396.6|386.6|405.5|395.5|396.6|386.6|0
1641323700000|2022-01-04 19:15:00|396.4|386.4|394.6|384.6|398.5|388.5|393.6|383.6|0
1641324000000|2022-01-04 19:20:00|395.1|385.1|399.1|389.1|399.7|389.7|393.5|383.5|0
1641324300000|2022-01-04 19:25:00|398|388|397.6|387.6|399.5|389.5|394.8|384.8|0
1641324600000|2022-01-04 19:30:00|397.3|387.3|389.7|379.7|397.9|387.9|385.2|375.2|0
1641324900000|2022-01-04 19:35:00|389.8|379.8|387.9|377.9|389.9|379.9|385.8|375.8|0
1641325200000|2022-01-04 19:40:00|387.8|377.8|380.8|370.8|388.2|378.2|380.3|370.3|0
1641325500000|2022-01-04 19:45:00|380.6|370.6|380.6|370.6|384|374|378.3|368.3|0
1641325800000|2022-01-04 19:50:00|380.5|370.5|378.1|368.1|381.2|371.2|376.9|366.9|0
1641326100000|2022-01-04 19:55:00|378.2|368.2|378.2|368.2|380.5|370.5|377.2|367.2|0
1641326400000|2022-01-04 20:00:00|378.1|368.1|372.3|362.3|378.3|368.3|372.2|362.2|0
1641326700000|2022-01-04 20:05:00|372.1|362.1|371.9|361.9|373.6|363.6|371|361|0
1641327000000|2022-01-04 20:10:00|371.7|361.7|367.2|357.2|371.7|361.7|365.8|355.8|0
1641327300000|2022-01-04 20:15:00|366.8|356.8|365.3|355.3|369.8|359.8|364.9|354.9|0
1641327600000|2022-01-04 20:20:00|364.9|354.9|362.3|352.3|365|355|358.8|348.8|0
1641327900000|2022-01-04 20:25:00|362|352|358.9|348.9|364.1|354.1|358.9|348.9|0
1641328200000|2022-01-04 20:30:00|359|349|357.4|347.4|371.9|361.9|355.2|345.2|0
1641328500000|2022-01-04 20:35:00|357.6|347.6|355.6|345.6|360.4|350.4|354.2|344.2|0
1641328800000|2022-01-04 20:40:00|355.8|345.8|354.2|344.2|358.3|348.3|352.8|342.8|0
1641329100000|2022-01-04 20:45:00|355.1|345.1|356.7|346.7|363.5|353.5|352.8|342.8|0
1641329400000|2022-01-04 20:50:00|358.5|348.5|362.8|352.8|363.5|353.5|352.7|342.7|0
1641329700000|2022-01-04 20:55:00|365.1|355.1|367.4|357.4|368.1|358.1|360.5|350.5|0
1641330000000|2022-01-04 21:00:00|366.7|356.7|369.6|359.6|371.7|361.7|366.7|356.7|0
1641330300000|2022-01-04 21:05:00|370.2|360.2|370.5|360.5|371.3|361.3|369|359|0
1641330600000|2022-01-04 21:10:00|370.4|360.4|373.8|363.8|373.8|363.8|370.4|360.4|0
1641393300000|2022-01-05 14:35:00|413.6|403.6|401.4|391.4|419|409|397.9|387.9|0
1641393600000|2022-01-05 14:40:00|400.6|390.6|394.3|384.3|402.3|392.3|385.8|375.8|0
1641393900000|2022-01-05 14:45:00|394.2|384.2|395.6|385.6|402.7|392.7|390.4|380.4|0
1641394200000|2022-01-05 14:50:00|396.5|386.5|387.2|377.2|401.2|391.2|380|370|0
1641394500000|2022-01-05 14:55:00|387|377|383|373|392.1|382.1|382|372|0
1641394800000|2022-01-05 15:00:00|383.8|373.8|387|377|390.2|380.2|372.8|362.8|0
1641395100000|2022-01-05 15:05:00|385.8|375.8|388.9|378.9|390|380|381.2|371.2|0
1641395400000|2022-01-05 15:10:00|389.2|379.2|394.2|384.2|394.7|384.7|386|376|0
1641395700000|2022-01-05 15:15:00|394.4|384.4|396.7|386.7|401.7|391.7|390.5|380.5|0
1641396000000|2022-01-05 15:20:00|396.8|386.8|387.8|377.8|397.1|387.1|387.4|377.4|0
1641396300000|2022-01-05 15:25:00|387.4|377.4|382.7|372.7|387.8|377.8|375.8|365.8|0
1641396600000|2022-01-05 15:30:00|383|373|399.6|389.6|400.2|390.2|383|373|0
1641396900000|2022-01-05 15:35:00|399.1|389.1|402.9|392.9|406.9|396.9|395|385|0
1641397200000|2022-01-05 15:40:00|403|393|400.7|390.7|404.5|394.5|396.7|386.7|0
1641397500000|2022-01-05 15:45:00|401.7|391.7|400.3|390.3|407.2|397.2|398.8|388.8|0
1641397800000|2022-01-05 15:50:00|400.9|390.9|397.8|387.8|405.6|395.6|397|387|0
1641398100000|2022-01-05 15:55:00|397.4|387.4|391|381|398.2|388.2|389.8|379.8|0
1641398400000|2022-01-05 16:00:00|391.1|381.1|395.6|385.6|396|386|386.3|376.3|0
1641398700000|2022-01-05 16:05:00|395.9|385.9|398.5|388.5|400.5|390.5|392.8|382.8|0
1641399000000|2022-01-05 16:10:00|398.6|388.6|402|392|408.8|398.8|397.8|387.8|0
1641399300000|2022-01-05 16:15:00|401.8|391.8|404.7|394.7|404.9|394.9|396.4|386.4|0
1641399600000|2022-01-05 16:20:00|404.1|394.1|404.4|394.4|406|396|400.6|390.6|0
1641399900000|2022-01-05 16:25:00|403.9|393.9|397.8|387.8|404.5|394.5|396.5|386.5|0
1641400200000|2022-01-05 16:30:00|396.8|386.8|406|396|407.3|397.3|394.5|384.5|0
1641400500000|2022-01-05 16:35:00|405.6|395.6|401.9|391.9|406.9|396.9|401.3|391.3|0
1641400800000|2022-01-05 16:40:00|402.4|392.4|410.1|400.1|411.2|401.2|400.7|390.7|0
1641401100000|2022-01-05 16:45:00|410.5|400.5|410.7|400.7|414|404|408.6|398.6|0
1641401400000|2022-01-05 16:50:00|410.5|400.5|410.8|400.8|411.7|401.7|406.9|396.9|0
1641401700000|2022-01-05 16:55:00|411.1|401.1|408.6|398.6|411.1|401.1|406.1|396.1|0
1641402000000|2022-01-05 17:00:00|408.9|398.9|404.8|394.8|413.1|403.1|404|394|0
1641402300000|2022-01-05 17:05:00|404.9|394.9|413.2|403.2|415|405|403.2|393.2|0
1641402600000|2022-01-05 17:10:00|413.3|403.3|411.5|401.5|413.9|403.9|410.1|400.1|0
1641402900000|2022-01-05 17:15:00|411.1|401.1|408.4|398.4|413.1|403.1|405.6|395.6|0
1641403200000|2022-01-05 17:20:00|409.2|399.2|407.4|397.4|411.1|401.1|404.8|394.8|0
1641403500000|2022-01-05 17:25:00|407.7|397.7|409.7|399.7|410.6|400.6|406|396|0
1641403800000|2022-01-05 17:30:00|409.6|399.6|418.6|408.6|421.9|411.9|409.6|399.6|0
1641404100000|2022-01-05 17:35:00|418.7|408.7|428.9|418.9|428.9|418.9|410.7|400.7|0
1641404400000|2022-01-05 17:40:00|428.6|418.6|430.3|420.3|432.7|422.7|425.2|415.2|0
1641404700000|2022-01-05 17:45:00|430.4|420.4|431|421|433.5|423.5|428.8|418.8|0
1641405000000|2022-01-05 17:50:00|430.8|420.8|429.3|419.3|433.8|423.8|429.2|419.2|0
1641405300000|2022-01-05 17:55:00|429.5|419.5|435.1|425.1|436.5|426.5|429.5|419.5|0
1641405600000|2022-01-05 18:00:00|435.4|425.4|435.7|425.7|437.7|427.7|432.6|422.6|0
1641405900000|2022-01-05 18:05:00|435.1|425.1|439.1|429.1|441.2|431.2|434.4|424.4|0
1641406200000|2022-01-05 18:10:00|438.9|428.9|443.6|433.6|443.8|433.8|437.2|427.2|0
1641406500000|2022-01-05 18:15:00|443.8|433.8|441.6|431.6|443.8|433.8|438.7|428.7|0
1641406800000|2022-01-05 18:20:00|441.9|431.9|435.7|425.7|441.9|431.9|433.6|423.6|0
1641407100000|2022-01-05 18:25:00|435.8|425.8|434.4|424.4|436.7|426.7|431.9|421.9|0
1641407400000|2022-01-05 18:30:00|434.6|424.6|432.9|422.9|436.6|426.6|430.2|420.2|0
1641407700000|2022-01-05 18:35:00|432.5|422.5|435.4|425.4|438.2|428.2|431.7|421.7|0
1641408000000|2022-01-05 18:40:00|435.6|425.6|436.4|426.4|437.9|427.9|432.5|422.5|0
1641408300000|2022-01-05 18:45:00|436.6|426.6|441.3|431.3|441.9|431.9|434.5|424.5|0
1641408600000|2022-01-05 18:50:00|440.4|430.4|437.9|427.9|441.3|431.3|436|426|0
1641408900000|2022-01-05 18:55:00|438|428|437.4|427.4|440.8|430.8|435.5|425.5|0
1641409200000|2022-01-05 19:00:00|437.6|427.6|447.9|437.9|448.3|438.3|416.4|406.4|0
1641409500000|2022-01-05 19:05:00|447.7|437.7|452.1|442.1|458.9|448.9|438.5|428.5|0
1641409800000|2022-01-05 19:10:00|450.9|440.9|467.1|457.1|473|463|450.9|440.9|0
1641410100000|2022-01-05 19:15:00|467|457|471.7|461.7|472.6|462.6|452.9|442.9|0
1641410400000|2022-01-05 19:20:00|471.6|461.6|474.4|464.4|477.8|467.8|466.9|456.9|0
1641410700000|2022-01-05 19:25:00|473.4|463.4|468|458|478.1|468.1|465.1|455.1|0
1641411000000|2022-01-05 19:30:00|468.1|458.1|479.1|469.1|480.3|470.3|459.8|449.8|0
1641411300000|2022-01-05 19:35:00|479.4|469.4|484.3|474.3|486.6|476.6|473.1|463.1|0
1641411600000|2022-01-05 19:40:00|483.9|473.9|498.4|488.4|498.4|488.4|483.6|473.6|0
1641411900000|2022-01-05 19:45:00|498|488|521|511|529.8|519.8|486.9|476.9|0
1641412200000|2022-01-05 19:50:00|520.8|510.8|485.7|475.7|522.5|512.5|485.7|475.7|0
1641412500000|2022-01-05 19:55:00|487.7|477.7|494.2|484.2|496.5|486.5|487.7|477.7|0
1641412800000|2022-01-05 20:00:00|495.5|485.5|517.4|507.4|518.2|508.2|494.9|484.9|0
1641413100000|2022-01-05 20:05:00|517.2|507.2|527.9|517.9|538.2|528.2|514.3|504.3|0
1641413400000|2022-01-05 20:10:00|528.8|518.8|517|507|532.1|522.1|513.9|503.9|0
1641413700000|2022-01-05 20:15:00|516|506|527.5|517.5|530.3|520.3|516|506|0
1641414000000|2022-01-05 20:20:00|528.3|518.3|525.2|515.2|537.6|527.6|523.5|513.5|0
1641414300000|2022-01-05 20:25:00|525.4|515.4|530.4|520.4|533.3|523.3|520.2|510.2|0
1641414600000|2022-01-05 20:30:00|531|521|525.2|515.2|535.7|525.7|524.2|514.2|0
1641414900000|2022-01-05 20:35:00|524.6|514.6|510|500|531.3|521.3|504.8|494.8|0
1641415200000|2022-01-05 20:40:00|509|499|515.6|505.6|516.3|506.3|503.9|493.9|0
1641415500000|2022-01-05 20:45:00|515.3|505.3|524|514|524.3|514.3|514.1|504.1|0
1641415800000|2022-01-05 20:50:00|527.9|517.9|537.8|527.8|537.8|527.8|520.3|510.3|0
1641416100000|2022-01-05 20:55:00|537.3|527.3|563.9|553.9|564.2|554.2|535.6|525.6|0
1641416400000|2022-01-05 21:00:00|561.5|551.5|561.5|551.5|565.3|555.3|557.1|547.1|0
1641416700000|2022-01-05 21:05:00|560.8|550.8|557.6|547.6|561.1|551.1|554.2|544.2|0
1641417000000|2022-01-05 21:10:00|557.5|547.5|551.6|541.6|559.9|549.9|550.7|540.7|0
1641479700000|2022-01-06 14:35:00|545.2|535.2|539|529|547.5|537.5|526.8|516.8|0
1641480000000|2022-01-06 14:40:00|535.9|525.9|530.8|520.8|544.4|534.4|524.2|514.2|0
1641480300000|2022-01-06 14:45:00|530.2|520.2|563.7|553.7|564.3|554.3|526.6|516.6|0
1641480600000|2022-01-06 14:50:00|562.5|552.5|577.5|567.5|577.5|567.5|554.1|544.1|0
1641480900000|2022-01-06 14:55:00|577.8|567.8|588.1|578.1|592.1|582.1|566.2|556.2|0
1641481200000|2022-01-06 15:00:00|587.4|577.4|626.9|616.9|629|619|570.1|560.1|0
1641481500000|2022-01-06 15:05:00|628.2|618.2|633|623|636.3|626.3|617.1|607.1|0
1641481800000|2022-01-06 15:10:00|634.4|624.4|622.8|612.8|644.7|634.7|619.5|609.5|0
1641482100000|2022-01-06 15:15:00|621.1|611.1|600|590|621.8|611.8|573|563|0
1641482400000|2022-01-06 15:20:00|600.1|590.1|579.4|569.4|607|597|579.4|569.4|0
1641482700000|2022-01-06 15:25:00|580.1|570.1|564.1|554.1|580.1|570.1|551.4|541.4|0
1641483000000|2022-01-06 15:30:00|566.7|556.7|537.1|527.1|566.7|556.7|523.3|513.3|0
1641483300000|2022-01-06 15:35:00|537.6|527.6|538.3|528.3|546.3|536.3|530.5|520.5|0
1641483600000|2022-01-06 15:40:00|537.1|527.1|550.8|540.8|556.4|546.4|535.3|525.3|0
1641483900000|2022-01-06 15:45:00|550.4|540.4|525.4|515.4|554.6|544.6|524.2|514.2|0
1641484200000|2022-01-06 15:50:00|525.1|515.1|537.3|527.3|543.9|533.9|525.1|515.1|0
1641484500000|2022-01-06 15:55:00|537.1|527.1|526|516|539.2|529.2|513.8|503.8|0
1641484800000|2022-01-06 16:00:00|526.6|516.6|531.9|521.9|535.3|525.3|514.2|504.2|0
1641485100000|2022-01-06 16:05:00|531.3|521.3|526.3|516.3|538.1|528.1|520.1|510.1|0
1641485400000|2022-01-06 16:10:00|525.5|515.5|524.4|514.4|527.8|517.8|516.1|506.1|0
1641485700000|2022-01-06 16:15:00|525.1|515.1|530.3|520.3|530.3|520.3|511.9|501.9|0
1641486000000|2022-01-06 16:20:00|529.7|519.7|530.9|520.9|539.9|529.9|529.1|519.1|0
1641486300000|2022-01-06 16:25:00|531.3|521.3|540|530|552.1|542.1|531.3|521.3|0
1641486600000|2022-01-06 16:30:00|540.4|530.4|556.4|546.4|561.3|551.3|535.3|525.3|0
1641486900000|2022-01-06 16:35:00|556.1|546.1|547.7|537.7|559.2|549.2|540.3|530.3|0
1641487200000|2022-01-06 16:40:00|548.3|538.3|545.1|535.1|559.9|549.9|537|527|0
1641487500000|2022-01-06 16:45:00|544.7|534.7|539.5|529.5|552.9|542.9|536.1|526.1|0
1641487800000|2022-01-06 16:50:00|538.8|528.8|529.7|519.7|545.1|535.1|527.5|517.5|0
1641488100000|2022-01-06 16:55:00|529.2|519.2|534.8|524.8|536.4|526.4|527.9|517.9|0
1641488400000|2022-01-06 17:00:00|533.8|523.8|540.5|530.5|540.6|530.6|531.9|521.9|0
1641488700000|2022-01-06 17:05:00|540.8|530.8|530.1|520.1|545.9|535.9|528.7|518.7|0
1641489000000|2022-01-06 17:10:00|530.4|520.4|539.8|529.8|540.7|530.7|530.2|520.2|0
1641489300000|2022-01-06 17:15:00|538.6|528.6|545.1|535.1|547.3|537.3|536.3|526.3|0
1641489600000|2022-01-06 17:20:00|544.4|534.4|544.9|534.9|550.4|540.4|535.7|525.7|0
1641489900000|2022-01-06 17:25:00|546.2|536.2|536.4|526.4|546.6|536.6|532.9|522.9|0
1641490200000|2022-01-06 17:30:00|536.2|526.2|536.8|526.8|544.7|534.7|533|523|0
1641490500000|2022-01-06 17:35:00|537.5|527.5|532.6|522.6|541.7|531.7|528.4|518.4|0
1641490800000|2022-01-06 17:40:00|532|522|516.7|506.7|534.1|524.1|516.1|506.1|0
1641491100000|2022-01-06 17:45:00|516.5|506.5|521.9|511.9|523.6|513.6|513.1|503.1|0
1641491400000|2022-01-06 17:50:00|522.6|512.6|534.3|524.3|534.8|524.8|522|512|0
1641491700000|2022-01-06 17:55:00|534.5|524.5|538.1|528.1|539.3|529.3|531|521|0
1641492000000|2022-01-06 18:00:00|536.8|526.8|535.8|525.8|544.1|534.1|533.9|523.9|0
1641492300000|2022-01-06 18:05:00|534.8|524.8|536|526|541.8|531.8|534.7|524.7|0
1641492600000|2022-01-06 18:10:00|536.2|526.2|534.3|524.3|538.3|528.3|532.3|522.3|0
1641492900000|2022-01-06 18:15:00|534.6|524.6|539.2|529.2|547.9|537.9|534.5|524.5|0
1641493200000|2022-01-06 18:20:00|539.3|529.3|554.5|544.5|555.7|545.7|537.9|527.9|0
1641493500000|2022-01-06 18:25:00|554.7|544.7|557.4|547.4|558.4|548.4|552|542|0
1641493800000|2022-01-06 18:30:00|557.2|547.2|554.4|544.4|559.2|549.2|552.3|542.3|0
1641494100000|2022-01-06 18:35:00|555.5|545.5|551.1|541.1|557.5|547.5|546.3|536.3|0
1641494400000|2022-01-06 18:40:00|551.2|541.2|544.7|534.7|555.7|545.7|543.8|533.8|0
1641494700000|2022-01-06 18:45:00|545.2|535.2|540.9|530.9|549.3|539.3|536.3|526.3|0
1641495000000|2022-01-06 18:50:00|541.6|531.6|538.3|528.3|545.6|535.6|535.1|525.1|0
1641495300000|2022-01-06 18:55:00|538|528|537.5|527.5|543.6|533.6|536|526|0
1641495600000|2022-01-06 19:00:00|538.2|528.2|549.7|539.7|550.6|540.6|536.5|526.5|0
1641495900000|2022-01-06 19:05:00|549.9|539.9|539.4|529.4|553.6|543.6|538.1|528.1|0
1641496200000|2022-01-06 19:10:00|539.7|529.7|546.4|536.4|546.4|536.4|526|516|0
1641496500000|2022-01-06 19:15:00|547.6|537.6|547.5|537.5|549.9|539.9|541.7|531.7|0
1641496800000|2022-01-06 19:20:00|547.6|537.6|548.5|538.5|553.8|543.8|544.5|534.5|0
1641497100000|2022-01-06 19:25:00|548.2|538.2|547.7|537.7|550|540|544.9|534.9|0
1641497400000|2022-01-06 19:30:00|547.1|537.1|546.5|536.5|550.6|540.6|541.1|531.1|0
1641497700000|2022-01-06 19:35:00|546.6|536.6|543.5|533.5|550.2|540.2|540.8|530.8|0
1641498000000|2022-01-06 19:40:00|543.7|533.7|547.1|537.1|549.6|539.6|540.8|530.8|0
1641498300000|2022-01-06 19:45:00|546.2|536.2|537|527|546.7|536.7|533.8|523.8|0
1641498600000|2022-01-06 19:50:00|536.8|526.8|531.7|521.7|543.3|533.3|531.7|521.7|0
1641498900000|2022-01-06 19:55:00|531.9|521.9|534.4|524.4|535.3|525.3|528.1|518.1|0
1641499200000|2022-01-06 20:00:00|534.2|524.2|517|507|534.5|524.5|517|507|0
1641499500000|2022-01-06 20:05:00|517.5|507.5|524.3|514.3|526|516|515|505|0
1641499800000|2022-01-06 20:10:00|524|514|529.7|519.7|530.9|520.9|521|511|0
1641500100000|2022-01-06 20:15:00|530|520|538.4|528.4|540.5|530.5|528|518|0
1641500400000|2022-01-06 20:20:00|536.8|526.8|547.5|537.5|548.4|538.4|534.4|524.4|0
1641500700000|2022-01-06 20:25:00|546.3|536.3|540|530|547.5|537.5|539.1|529.1|0
1641501000000|2022-01-06 20:30:00|539.9|529.9|554.6|544.6|556|546|536.3|526.3|0
1641501300000|2022-01-06 20:35:00|554.7|544.7|562.8|552.8|566.3|556.3|553.1|543.1|0
1641501600000|2022-01-06 20:40:00|561.7|551.7|561.9|551.9|569.7|559.7|558.3|548.3|0
1641501900000|2022-01-06 20:45:00|562.9|552.9|563.5|553.5|566.8|556.8|558.8|548.8|0
1641502200000|2022-01-06 20:50:00|561|551|565.3|555.3|566.9|556.9|555.7|545.7|0
1641502500000|2022-01-06 20:55:00|564.7|554.7|558.2|548.2|574.7|564.7|555.9|545.9|0
1641502800000|2022-01-06 21:00:00|557.9|547.9|554.3|544.3|560.6|550.6|554.3|544.3|0
1641503100000|2022-01-06 21:05:00|554.4|544.4|550.5|540.5|556|546|548.8|538.8|0
1641503400000|2022-01-06 21:10:00|550.1|540.1|541|531|552.8|542.8|538.8|528.8|0
1641566100000|2022-01-07 14:35:00|574.3|564.3|566.3|556.3|590.3|580.3|561.4|551.4|0
1641566400000|2022-01-07 14:40:00|566.7|556.7|533.5|523.5|576|566|533.1|523.1|0
1641566700000|2022-01-07 14:45:00|536.3|526.3|541.2|531.2|548.2|538.2|527.7|517.7|0
1641567000000|2022-01-07 14:50:00|544.5|534.5|539.2|529.2|550|540|535.6|525.6|0
1641567300000|2022-01-07 14:55:00|539.4|529.4|527.9|517.9|540.1|530.1|515|505|0
1641567600000|2022-01-07 15:00:00|526.2|516.2|547|537|547.1|537.1|526.2|516.2|0
1641567900000|2022-01-07 15:05:00|547.4|537.4|566.6|556.6|567|557|547.4|537.4|0
1641568200000|2022-01-07 15:10:00|567.3|557.3|559.8|549.8|571.3|561.3|554|544|0
1641568500000|2022-01-07 15:15:00|560.5|550.5|574.7|564.7|576.8|566.8|560.5|550.5|0
1641568800000|2022-01-07 15:20:00|574.6|564.6|587.4|577.4|587.4|577.4|574|564|0
1641569100000|2022-01-07 15:25:00|587|577|585.2|575.2|588.1|578.1|573|563|0
1641569400000|2022-01-07 15:30:00|587.3|577.3|585|575|591.8|581.8|575.6|565.6|0
1641569700000|2022-01-07 15:35:00|585.4|575.4|604.9|594.9|604.9|594.9|582.1|572.1|0
1641570000000|2022-01-07 15:40:00|605|595|622.1|612.1|623.5|613.5|571.6|561.6|0
1641570300000|2022-01-07 15:45:00|621.5|611.5|638|628|638|628|621.2|611.2|0
1641570600000|2022-01-07 15:50:00|638.5|628.5|645.7|635.7|657|647|635|625|0
1641570900000|2022-01-07 15:55:00|645.2|635.2|634.9|624.9|652|642|630.7|620.7|0
1641571200000|2022-01-07 16:00:00|640.6|630.6|636.5|626.5|644.3|634.3|625.8|615.8|0
1641571500000|2022-01-07 16:05:00|637.7|627.7|628.2|618.2|638.7|628.7|620.6|610.6|0
1641571800000|2022-01-07 16:10:00|628.6|618.6|628.7|618.7|636.9|626.9|623.4|613.4|0
1641572100000|2022-01-07 16:15:00|628.9|618.9|643.5|633.5|646|636|624.1|614.1|0
1641572400000|2022-01-07 16:20:00|643.4|633.4|625.2|615.2|643.8|633.8|622.8|612.8|0
1641572700000|2022-01-07 16:25:00|624.9|614.9|609.8|599.8|628.7|618.7|608.7|598.7|0
1641573000000|2022-01-07 16:30:00|609.6|599.6|611.2|601.2|619.4|609.4|608.4|598.4|0
1641573300000|2022-01-07 16:35:00|611.6|601.6|613.8|603.8|619.1|609.1|605.6|595.6|0
1641573600000|2022-01-07 16:40:00|614|604|614.1|604.1|619.4|609.4|605.7|595.7|0
1641573900000|2022-01-07 16:45:00|615.5|605.5|593.4|583.4|616.7|606.7|593.4|583.4|0
1641574200000|2022-01-07 16:50:00|592.8|582.8|584.1|574.1|598.7|588.7|584.1|574.1|0
1641574500000|2022-01-07 16:55:00|583.7|573.7|591|581|594.4|584.4|580|570|0
1641574800000|2022-01-07 17:00:00|589.6|579.6|597.9|587.9|598.8|588.8|586.9|576.9|0
1641575100000|2022-01-07 17:05:00|597.2|587.2|594.3|584.3|602|592|589.4|579.4|0
1641575400000|2022-01-07 17:10:00|593|583|594|584|597.2|587.2|584.8|574.8|0
1641575700000|2022-01-07 17:15:00|593.7|583.7|602.4|592.4|602.6|592.6|589.1|579.1|0
1641576000000|2022-01-07 17:20:00|602.6|592.6|606.4|596.4|612.8|602.8|602.6|592.6|0
1641576300000|2022-01-07 17:25:00|607.1|597.1|605|595|609.5|599.5|602.1|592.1|0
1641576600000|2022-01-07 17:30:00|605.9|595.9|608.4|598.4|612.8|602.8|604.8|594.8|0
1641576900000|2022-01-07 17:35:00|608.2|598.2|613.8|603.8|620.5|610.5|608.2|598.2|0
1641577200000|2022-01-07 17:40:00|613.9|603.9|608.6|598.6|615.3|605.3|606|596|0
1641577500000|2022-01-07 17:45:00|608.4|598.4|605.5|595.5|612.3|602.3|593.1|583.1|0
1641577800000|2022-01-07 17:50:00|605.4|595.4|598.3|588.3|605.8|595.8|595.7|585.7|0
1641578100000|2022-01-07 17:55:00|598.4|588.4|596.8|586.8|602.5|592.5|594.8|584.8|0
1641578400000|2022-01-07 18:00:00|596.7|586.7|596.5|586.5|606.6|596.6|592|582|0
1641578700000|2022-01-07 18:05:00|597.2|587.2|589.3|579.3|598.7|588.7|585.9|575.9|0
1641579000000|2022-01-07 18:10:00|589.4|579.4|586.9|576.9|592.4|582.4|586.4|576.4|0
1641579300000|2022-01-07 18:15:00|587.6|577.6|588.9|578.9|592.7|582.7|583.3|573.3|0
1641579600000|2022-01-07 18:20:00|588.7|578.7|597.7|587.7|598.3|588.3|586.6|576.6|0
1641579900000|2022-01-07 18:25:00|597.8|587.8|600.1|590.1|601.3|591.3|593.2|583.2|0
1641580200000|2022-01-07 18:30:00|599.7|589.7|591.6|581.6|601.2|591.2|590.6|580.6|0
1641580500000|2022-01-07 18:35:00|591.5|581.5|596.8|586.8|597.9|587.9|587.8|577.8|0
1641580800000|2022-01-07 18:40:00|596.3|586.3|593.9|583.9|599.8|589.8|591.1|581.1|0
1641581100000|2022-01-07 18:45:00|594.1|584.1|600.5|590.5|600.5|590.5|594.1|584.1|0
1641581400000|2022-01-07 18:50:00|601.9|591.9|604.7|594.7|610.1|600.1|600.3|590.3|0
1641581700000|2022-01-07 18:55:00|604.1|594.1|603.9|593.9|605.5|595.5|598.9|588.9|0
1641582000000|2022-01-07 19:00:00|603.1|593.1|606.1|596.1|609|599|599.9|589.9|0
1641582300000|2022-01-07 19:05:00|605.8|595.8|607.1|597.1|617.6|607.6|605.6|595.6|0
1641582600000|2022-01-07 19:10:00|607.8|597.8|609.8|599.8|610|600|603.4|593.4|0
1641582900000|2022-01-07 19:15:00|609.9|599.9|611.5|601.5|612.7|602.7|606.7|596.7|0
1641583200000|2022-01-07 19:20:00|611.7|601.7|619.2|609.2|620.4|610.4|611.7|601.7|0
1641583500000|2022-01-07 19:25:00|619.1|609.1|606.5|596.5|625.2|615.2|606.5|596.5|0
1641583800000|2022-01-07 19:30:00|612.3|602.3|618.2|608.2|622|612|612.3|602.3|0
1641584100000|2022-01-07 19:35:00|616.8|606.8|602.3|592.3|619.7|609.7|602.3|592.3|0
1641584400000|2022-01-07 19:40:00|603.9|593.9|600.5|590.5|605.9|595.9|596.9|586.9|0
1641584700000|2022-01-07 19:45:00|600.4|590.4|595.1|585.1|602.8|592.8|590.6|580.6|0
1641585000000|2022-01-07 19:50:00|594.7|584.7|588.3|578.3|598.6|588.6|585.9|575.9|0
1641585300000|2022-01-07 19:55:00|589|579|588.6|578.6|597.2|587.2|585.9|575.9|0
1641585600000|2022-01-07 20:00:00|588.7|578.7|581.9|571.9|589.5|579.5|581.6|571.6|0
1641585900000|2022-01-07 20:05:00|582|572|584.3|574.3|585.3|575.3|574.8|564.8|0
1641586200000|2022-01-07 20:10:00|583.8|573.8|595.2|585.2|596.6|586.6|583.8|573.8|0
1641586500000|2022-01-07 20:15:00|595.4|585.4|590.3|580.3|595.9|585.9|589.7|579.7|0
1641586800000|2022-01-07 20:20:00|590.4|580.4|597.2|587.2|598.1|588.1|586.5|576.5|0
1641587100000|2022-01-07 20:25:00|597.7|587.7|600.5|590.5|605.7|595.7|597.5|587.5|0
1641587400000|2022-01-07 20:30:00|599.7|589.7|598.6|588.6|601.8|591.8|587.4|577.4|0
1641587700000|2022-01-07 20:35:00|598.8|588.8|596|586|601.8|591.8|592.9|582.9|0
1641588000000|2022-01-07 20:40:00|595.6|585.6|603.8|593.8|604.9|594.9|594.7|584.7|0
1641588300000|2022-01-07 20:45:00|604.4|594.4|596.1|586.1|607.2|597.2|593.9|583.9|0
1641588600000|2022-01-07 20:50:00|594.4|584.4|598.5|588.5|599.5|589.5|581.7|571.7|0
1641588900000|2022-01-07 20:55:00|598.9|588.9|606.1|596.1|608.4|598.4|592|582|0
1641589200000|2022-01-07 21:00:00|604.7|594.7|599.5|589.5|606.6|596.6|598.9|588.9|0
1641589500000|2022-01-07 21:05:00|599.6|589.6|601.3|591.3|601.9|591.9|596.2|586.2|0
1641589800000|2022-01-07 21:10:00|601.2|591.2|605.6|595.6|605.8|595.8|600.1|590.1|0
1641825300000|2022-01-10 14:35:00|739|729|739.5|729.5|753.1|743.1|734.5|724.5|0
1641825600000|2022-01-10 14:40:00|737.7|727.7|743.1|733.1|754.5|744.5|729|719|0
1641825900000|2022-01-10 14:45:00|745.8|735.8|746.7|736.7|765.9|755.9|737|727|0
1641826200000|2022-01-10 14:50:00|744.5|734.5|762.9|752.9|764.8|754.8|734.7|724.7|0
1641826500000|2022-01-10 14:55:00|762.4|752.4|776.6|766.6|786.3|776.3|761.8|751.8|0
1641826800000|2022-01-10 15:00:00|777.6|767.6|800.9|790.9|802.2|792.2|771.5|761.5|0
1641827100000|2022-01-10 15:05:00|799.6|789.6|788|778|801.5|791.5|779.7|769.7|0
1641827400000|2022-01-10 15:10:00|789.2|779.2|812.2|802.2|813.1|803.1|789.2|779.2|0
1641827700000|2022-01-10 15:15:00|812.7|802.7|821.5|811.5|823.2|813.2|803.9|793.9|0
1641828000000|2022-01-10 15:20:00|821.7|811.7|813.1|803.1|821.7|811.7|808.1|798.1|0
1641828300000|2022-01-10 15:25:00|812.9|802.9|804.7|794.7|813.9|803.9|797.4|787.4|0
1641828600000|2022-01-10 15:30:00|803.9|793.9|815.5|805.5|818.9|808.9|797|787|0
1641828900000|2022-01-10 15:35:00|817.9|807.9|831.4|821.4|835|825|811.2|801.2|0
1641829200000|2022-01-10 15:40:00|830.3|820.3|840.1|830.1|843.5|833.5|822.2|812.2|0
1641829500000|2022-01-10 15:45:00|840|830|838.5|828.5|847|837|825.3|815.3|0
1641829800000|2022-01-10 15:50:00|839.7|829.7|817.9|807.9|846.1|836.1|815.4|805.4|0
1641830100000|2022-01-10 15:55:00|816.6|806.6|814.8|804.8|831.5|821.5|811.3|801.3|0
1641830400000|2022-01-10 16:00:00|817.9|807.9|808.9|798.9|825.6|815.6|806.1|796.1|0
1641830700000|2022-01-10 16:05:00|810.9|800.9|795.5|785.5|812.3|802.3|795.5|785.5|0
1641831000000|2022-01-10 16:10:00|796.1|786.1|779.9|769.9|801.7|791.7|775.6|765.6|0
1641831300000|2022-01-10 16:15:00|781.2|771.2|765.4|755.4|789.8|779.8|763.3|753.3|0
1641831600000|2022-01-10 16:20:00|765.9|755.9|757.8|747.8|773.6|763.6|754.7|744.7|0
1641831900000|2022-01-10 16:25:00|757.7|747.7|747.8|737.8|762.7|752.7|744.3|734.3|0
1641832200000|2022-01-10 16:30:00|748|738|759.8|749.8|762.7|752.7|748|738|0
1641832500000|2022-01-10 16:35:00|760|750|762.7|752.7|778.9|768.9|758.7|748.7|0
1641832800000|2022-01-10 16:40:00|763.3|753.3|766.5|756.5|776.1|766.1|747.9|737.9|0
1641833100000|2022-01-10 16:45:00|765.7|755.7|762.4|752.4|768.4|758.4|754.5|744.5|0
1641833400000|2022-01-10 16:50:00|763.1|753.1|766.8|756.8|774|764|754.5|744.5|0
1641833700000|2022-01-10 16:55:00|766|756|748|738|771.8|761.8|746.1|736.1|0
1641834000000|2022-01-10 17:00:00|749.6|739.6|770.4|760.4|771.5|761.5|747.2|737.2|0
1641834300000|2022-01-10 17:05:00|770|760|785.6|775.6|785.8|775.8|767.9|757.9|0
1641834600000|2022-01-10 17:10:00|785.1|775.1|773.1|763.1|785.1|775.1|767.1|757.1|0
1641834900000|2022-01-10 17:15:00|774.1|764.1|790.2|780.2|790.3|780.3|772.9|762.9|0
1641835200000|2022-01-10 17:20:00|789.7|779.7|794.1|784.1|796.3|786.3|785.5|775.5|0
1641835500000|2022-01-10 17:25:00|794.8|784.8|794.6|784.6|798.1|788.1|784.6|774.6|0
1641835800000|2022-01-10 17:30:00|794.5|784.5|799.1|789.1|803.2|793.2|790.8|780.8|0
1641836100000|2022-01-10 17:35:00|799|789|799|789|800.6|790.6|788.6|778.6|0
1641836400000|2022-01-10 17:40:00|798.5|788.5|788.9|778.9|801.6|791.6|776.7|766.7|0
1641836700000|2022-01-10 17:45:00|789.3|779.3|780.6|770.6|790.8|780.8|772.8|762.8|0
1641837000000|2022-01-10 17:50:00|781.9|771.9|751.3|741.3|786.6|776.6|744.3|734.3|0
1641837300000|2022-01-10 17:55:00|751.2|741.2|761.9|751.9|765.4|755.4|751|741|0
1641837600000|2022-01-10 18:00:00|763|753|761.6|751.6|767.4|757.4|750.7|740.7|0
1641837900000|2022-01-10 18:05:00|760.9|750.9|756.8|746.8|764|754|749.4|739.4|0
1641838200000|2022-01-10 18:10:00|758.1|748.1|744.4|734.4|759.1|749.1|741.7|731.7|0
1641838500000|2022-01-10 18:15:00|743.3|733.3|732.6|722.6|747.8|737.8|732.4|722.4|0
1641838800000|2022-01-10 18:20:00|733|723|721.4|711.4|739.2|729.2|719.3|709.3|0
1641839100000|2022-01-10 18:25:00|721.2|711.2|720.3|710.3|724|714|714.5|704.5|0
1641839400000|2022-01-10 18:30:00|718.9|708.9|725.2|715.2|732.2|722.2|710.1|700.1|0
1641839700000|2022-01-10 18:35:00|724.1|714.1|727.9|717.9|728.8|718.8|718.8|708.8|0
1641840000000|2022-01-10 18:40:00|726.5|716.5|707.6|697.6|729.4|719.4|706.5|696.5|0
1641840300000|2022-01-10 18:45:00|707.4|697.4|704.1|694.1|716.4|706.4|701.5|691.5|0
1641840600000|2022-01-10 18:50:00|703.9|693.9|691|681|704.7|694.7|685.3|675.3|0
1641840900000|2022-01-10 18:55:00|690.2|680.2|695|685|703.1|693.1|687.1|677.1|0
1641841200000|2022-01-10 19:00:00|694|684|674.1|664.1|697.1|687.1|674.1|664.1|0
1641841500000|2022-01-10 19:05:00|673.8|663.8|667.6|657.6|680.6|670.6|665.5|655.5|0
1641841800000|2022-01-10 19:10:00|667.8|657.8|672.9|662.9|678.1|668.1|667.6|657.6|0
1641842100000|2022-01-10 19:15:00|675.3|665.3|666.6|656.6|676.7|666.7|661.7|651.7|0
1641842400000|2022-01-10 19:20:00|666.9|656.9|669.1|659.1|670.8|660.8|660.5|650.5|0
1641842700000|2022-01-10 19:25:00|669.5|659.5|664.2|654.2|672.3|662.3|660.4|650.4|0
1641843000000|2022-01-10 19:30:00|663.9|653.9|653.2|643.2|667.4|657.4|653.2|643.2|0
1641843300000|2022-01-10 19:35:00|652.9|642.9|656.6|646.6|658.6|648.6|647.3|637.3|0
1641843600000|2022-01-10 19:40:00|657|647|661.9|651.9|666.4|656.4|640.1|630.1|0
1641843900000|2022-01-10 19:45:00|661.2|651.2|655.2|645.2|661.2|651.2|652.2|642.2|0
1641844200000|2022-01-10 19:50:00|655|645|676|666|677.4|667.4|654|644|0
1641844500000|2022-01-10 19:55:00|676.5|666.5|662.5|652.5|678.5|668.5|659|649|0
1641844800000|2022-01-10 20:00:00|661.9|651.9|668|658|668.7|658.7|650.3|640.3|0
1641845100000|2022-01-10 20:05:00|665.7|655.7|680.5|670.5|689.8|679.8|665.2|655.2|0
1641845400000|2022-01-10 20:10:00|680.4|670.4|681.9|671.9|682.7|672.7|667.9|657.9|0
1641845700000|2022-01-10 20:15:00|681.2|671.2|663.2|653.2|687.2|677.2|657.1|647.1|0
1641846000000|2022-01-10 20:20:00|663.4|653.4|659.5|649.5|671|661|659.5|649.5|0
1641846300000|2022-01-10 20:25:00|659.2|649.2|656.2|646.2|662.5|652.5|651.4|641.4|0
1641846600000|2022-01-10 20:30:00|656.6|646.6|643.5|633.5|668.4|658.4|643.5|633.5|0
1641846900000|2022-01-10 20:35:00|642.9|632.9|641.6|631.6|647.9|637.9|635.2|625.2|0
1641847200000|2022-01-10 20:40:00|642.1|632.1|629.8|619.8|642.1|632.1|625.3|615.3|0
1641847500000|2022-01-10 20:45:00|631.1|621.1|615.9|605.9|631.1|621.1|613.5|603.5|0
1641847800000|2022-01-10 20:50:00|616.1|606.1|604.8|594.8|622.7|612.7|601.7|591.7|0
1641848100000|2022-01-10 20:55:00|605.4|595.4|589.3|579.3|605.4|595.4|581.1|571.1|0
1641848400000|2022-01-10 21:00:00|586.7|576.7|584.1|574.1|590.9|580.9|582.2|572.2|0
1641848700000|2022-01-10 21:05:00|583.7|573.7|582.3|572.3|585.9|575.9|581.1|571.1|0
1641849000000|2022-01-10 21:10:00|583.1|573.1|582.6|572.6|584.7|574.7|582|572|0
1641911700000|2022-01-11 14:35:00|623.2|613.2|606.2|596.2|623.2|613.2|593.6|583.6|0
1641912000000|2022-01-11 14:40:00|605.5|595.5|636.4|626.4|646.7|636.7|603.2|593.2|0
1641912300000|2022-01-11 14:45:00|634.5|624.5|636.1|626.1|642|632|615.6|605.6|0
1641912600000|2022-01-11 14:50:00|636.9|626.9|628.9|618.9|642.9|632.9|607.4|597.4|0
1641912900000|2022-01-11 14:55:00|629.5|619.5|618.3|608.3|642|632|614.1|604.1|0
1641913200000|2022-01-11 15:00:00|617.2|607.2|576.2|566.2|624.6|614.6|576.2|566.2|0
1641913500000|2022-01-11 15:05:00|576|566|581.8|571.8|584.1|574.1|565.6|555.6|0
1641913800000|2022-01-11 15:10:00|582.4|572.4|576.4|566.4|583.9|573.9|562.7|552.7|0
1641914100000|2022-01-11 15:15:00|573.1|563.1|579|569|593|583|568.8|558.8|0
1641914400000|2022-01-11 15:20:00|579.1|569.1|583.4|573.4|583.4|573.4|572.5|562.5|0
1641914700000|2022-01-11 15:25:00|583.5|573.5|587.3|577.3|592.2|582.2|577.7|567.7|0
1641915000000|2022-01-11 15:30:00|584.2|574.2|604.9|594.9|604.9|594.9|565.1|555.1|0
1641915300000|2022-01-11 15:35:00|605.5|595.5|604.9|594.9|607.8|597.8|598.9|588.9|0
1641915600000|2022-01-11 15:40:00|604.3|594.3|625.9|615.9|629.7|619.7|604.3|594.3|0
1641915900000|2022-01-11 15:45:00|627.3|617.3|619.2|609.2|627.3|617.3|605.6|595.6|0
1641916200000|2022-01-11 15:50:00|618.5|608.5|612.1|602.1|623.8|613.8|611.5|601.5|0
1641916500000|2022-01-11 15:55:00|611.2|601.2|601.7|591.7|619.5|609.5|600.8|590.8|0
1641916800000|2022-01-11 16:00:00|601.1|591.1|573.7|563.7|603.2|593.2|568.1|558.1|0
1641917100000|2022-01-11 16:05:00|571.5|561.5|575.1|565.1|575.9|565.9|562.4|552.4|0
1641917400000|2022-01-11 16:10:00|573.1|563.1|542|532|573.1|563.1|539.5|529.5|0
1641917700000|2022-01-11 16:15:00|539.3|529.3|523.6|513.6|543.1|533.1|518.4|508.4|0
1641918000000|2022-01-11 16:20:00|523.4|513.4|529.6|519.6|539.1|529.1|521|511|0
1641918300000|2022-01-11 16:25:00|529.5|519.5|518.8|508.8|531.2|521.2|517.6|507.6|0
1641918600000|2022-01-11 16:30:00|518.3|508.3|525.3|515.3|527.2|517.2|518.3|508.3|0
1641918900000|2022-01-11 16:35:00|524.6|514.6|504.7|494.7|524.6|514.6|503.8|493.8|0
1641919200000|2022-01-11 16:40:00|505.5|495.5|497.2|487.2|506|496|489.1|479.1|0
1641919500000|2022-01-11 16:45:00|496|486|495.4|485.4|509.7|499.7|487.3|477.3|0
1641919800000|2022-01-11 16:50:00|495.5|485.5|487|477|495.5|485.5|483.4|473.4|0
1641920100000|2022-01-11 16:55:00|485.6|475.6|483.4|473.4|488.8|478.8|482|472|0
1641920400000|2022-01-11 17:00:00|481.3|471.3|484.1|474.1|489.1|479.1|480.1|470.1|0
1641920700000|2022-01-11 17:05:00|483.1|473.1|485|475|490.2|480.2|481.9|471.9|0
1641921000000|2022-01-11 17:10:00|485.1|475.1|485|475|488.8|478.8|484.3|474.3|0
1641921300000|2022-01-11 17:15:00|485.7|475.7|490.3|480.3|493.5|483.5|482.8|472.8|0
1641921600000|2022-01-11 17:20:00|490.4|480.4|493.9|483.9|496.7|486.7|487.5|477.5|0
1641921900000|2022-01-11 17:25:00|494.1|484.1|512.1|502.1|514.1|504.1|493.2|483.2|0
1641922200000|2022-01-11 17:30:00|511.2|501.2|508.3|498.3|513.6|503.6|502.8|492.8|0
1641922500000|2022-01-11 17:35:00|508.1|498.1|508.1|498.1|510.8|500.8|500.2|490.2|0
1641922800000|2022-01-11 17:40:00|507.8|497.8|500.9|490.9|510.5|500.5|500.6|490.6|0
1641923100000|2022-01-11 17:45:00|500.7|490.7|506.8|496.8|507.5|497.5|500.6|490.6|0
1641923400000|2022-01-11 17:50:00|505.7|495.7|497.4|487.4|506.9|496.9|497|487|0
1641923700000|2022-01-11 17:55:00|496.9|486.9|502.8|492.8|506.1|496.1|496.7|486.7|0
1641924000000|2022-01-11 18:00:00|502.6|492.6|508.1|498.1|512.9|502.9|502.2|492.2|0
1641924300000|2022-01-11 18:05:00|508|498|511.7|501.7|519.3|509.3|507.6|497.6|0
1641924600000|2022-01-11 18:10:00|511.9|501.9|502.4|492.4|511.9|501.9|501.3|491.3|0
1641924900000|2022-01-11 18:15:00|503.6|493.6|495.2|485.2|504.4|494.4|495.2|485.2|0
1641925200000|2022-01-11 18:20:00|494.9|484.9|481.3|471.3|496|486|481.3|471.3|0
1641925500000|2022-01-11 18:25:00|481.7|471.7|486.3|476.3|486.8|476.8|478.8|468.8|0
1641925800000|2022-01-11 18:30:00|486|476|482|472|486.8|476.8|481.5|471.5|0
1641926100000|2022-01-11 18:35:00|482.3|472.3|484.6|474.6|485.8|475.8|481.6|471.6|0
1641926400000|2022-01-11 18:40:00|484.5|474.5|482.4|472.4|486.4|476.4|480.2|470.2|0
1641926700000|2022-01-11 18:45:00|480.9|470.9|484.9|474.9|486.3|476.3|475.8|465.8|0
1641927000000|2022-01-11 18:50:00|483.8|473.8|483.1|473.1|484.6|474.6|480.9|470.9|0
1641927300000|2022-01-11 18:55:00|482.5|472.5|478.2|468.2|483.6|473.6|477.9|467.9|0
1641927600000|2022-01-11 19:00:00|478.8|468.8|482.3|472.3|485|475|477.1|467.1|0
1641927900000|2022-01-11 19:05:00|482.2|472.2|489.1|479.1|492.3|482.3|480.7|470.7|0
1641928200000|2022-01-11 19:10:00|488.3|478.3|486.9|476.9|490.8|480.8|484.2|474.2|0
1641928500000|2022-01-11 19:15:00|486.6|476.6|483.9|473.9|487.5|477.5|482.3|472.3|0
1641928800000|2022-01-11 19:20:00|484.3|474.3|483.6|473.6|489.6|479.6|482.6|472.6|0
1641929100000|2022-01-11 19:25:00|483.9|473.9|483.8|473.8|487|477|482.9|472.9|0
1641929400000|2022-01-11 19:30:00|484.1|474.1|491.1|481.1|494.6|484.6|484.1|474.1|0
1641929700000|2022-01-11 19:35:00|491.3|481.3|482|472|493.9|483.9|481|471|0
1641930000000|2022-01-11 19:40:00|482.6|472.6|478.7|468.7|483.6|473.6|478.2|468.2|0
1641930300000|2022-01-11 19:45:00|478.5|468.5|472.5|462.5|479.6|469.6|471.3|461.3|0
1641930600000|2022-01-11 19:50:00|472.6|462.6|472.2|462.2|476.7|466.7|471.1|461.1|0
1641930900000|2022-01-11 19:55:00|472.1|462.1|476.7|466.7|477.5|467.5|463|453|0
1641931200000|2022-01-11 20:00:00|475.9|465.9|475.6|465.6|478.9|468.9|471|461|0
1641931500000|2022-01-11 20:05:00|475.1|465.1|470.3|460.3|475.7|465.7|466.3|456.3|0
1641931800000|2022-01-11 20:10:00|469.9|459.9|470.5|460.5|475.9|465.9|469.6|459.6|0
1641932100000|2022-01-11 20:15:00|470.7|460.7|474|464|475.8|465.8|467|457|0
1641932400000|2022-01-11 20:20:00|474.1|464.1|476.9|466.9|477.6|467.6|470.2|460.2|0
1641932700000|2022-01-11 20:25:00|476.7|466.7|473.5|463.5|478.4|468.4|471.9|461.9|0
1641933000000|2022-01-11 20:30:00|474|464|475.2|465.2|475.9|465.9|469.3|459.3|0
1641933300000|2022-01-11 20:35:00|475.1|465.1|484.4|474.4|485|475|473.1|463.1|0
1641933600000|2022-01-11 20:40:00|484.9|474.9|482.1|472.1|488|478|481.5|471.5|0
1641933900000|2022-01-11 20:45:00|481.9|471.9|482.9|472.9|484.6|474.6|480.2|470.2|0
1641934200000|2022-01-11 20:50:00|484.4|474.4|485.4|475.4|494|484|484.2|474.2|0
1641934500000|2022-01-11 20:55:00|485.9|475.9|474.6|464.6|486.1|476.1|472.2|462.2|0
1641934800000|2022-01-11 21:00:00|473.7|463.7|472.4|462.4|475.5|465.5|470.5|460.5|0
1641935100000|2022-01-11 21:05:00|472.6|462.6|474.5|464.5|474.9|464.9|471.9|461.9|0
1641935400000|2022-01-11 21:10:00|474.8|464.8|474.5|464.5|476|466|473.3|463.3|0
1641998100000|2022-01-12 14:35:00|418|408|424.6|414.6|435.2|425.2|417.5|407.5|0
1641998400000|2022-01-12 14:40:00|420.8|410.8|444.6|434.6|447.6|437.6|420|410|0
1641998700000|2022-01-12 14:45:00|440|430|444.6|434.6|451.9|441.9|437.6|427.6|0
1641999000000|2022-01-12 14:50:00|444|434|430.3|420.3|446.1|436.1|424.4|414.4|0
1641999300000|2022-01-12 14:55:00|430.6|420.6|421.2|411.2|437.1|427.1|420.6|410.6|0
1641999600000|2022-01-12 15:00:00|420.2|410.2|425.2|415.2|427.9|417.9|417.1|407.1|0
1641999900000|2022-01-12 15:05:00|424.5|414.5|412.7|402.7|432.5|422.5|411.5|401.5|0
1642000200000|2022-01-12 15:10:00|412.1|402.1|408|398|413.3|403.3|406.5|396.5|0
1642000500000|2022-01-12 15:15:00|407.9|397.9|411.3|401.3|419.8|409.8|407.6|397.6|0
1642000800000|2022-01-12 15:20:00|412.2|402.2|415|405|420.8|410.8|410.7|400.7|0
1642001100000|2022-01-12 15:25:00|414.7|404.7|418.2|408.2|418.4|408.4|409|399|0
1642001400000|2022-01-12 15:30:00|417.6|407.6|432.8|422.8|438.1|428.1|416.9|406.9|0
1642001700000|2022-01-12 15:35:00|431.9|421.9|450.6|440.6|451.3|441.3|428.7|418.7|0
1642002000000|2022-01-12 15:40:00|450.8|440.8|451.4|441.4|461.6|451.6|444.5|434.5|0
1642002300000|2022-01-12 15:45:00|451|441|457|447|457.6|447.6|444.1|434.1|0
1642002600000|2022-01-12 15:50:00|456.4|446.4|464.8|454.8|469.8|459.8|455.1|445.1|0
1642002900000|2022-01-12 15:55:00|465.4|455.4|459.6|449.6|470|460|450.1|440.1|0
1642003200000|2022-01-12 16:00:00|458.9|448.9|460.6|450.6|461.3|451.3|448.2|438.2|0
1642003500000|2022-01-12 16:05:00|460.5|450.5|472.9|462.9|482|472|456|446|0
1642003800000|2022-01-12 16:10:00|470.4|460.4|471.8|461.8|473.2|463.2|464.3|454.3|0
1642004100000|2022-01-12 16:15:00|474.6|464.6|467.5|457.5|482.9|472.9|457.9|447.9|0
1642004400000|2022-01-12 16:20:00|467.7|457.7|463.2|453.2|472|462|461.5|451.5|0
1642004700000|2022-01-12 16:25:00|463|453|457.2|447.2|466.3|456.3|453.9|443.9|0
1642005000000|2022-01-12 16:30:00|458|448|449.2|439.2|458|448|444.7|434.7|0
1642005300000|2022-01-12 16:35:00|449.3|439.3|447|437|451|441|442.5|432.5|0
1642005600000|2022-01-12 16:40:00|447.1|437.1|448.6|438.6|448.9|438.9|436.6|426.6|0
1642005900000|2022-01-12 16:45:00|448.3|438.3|449.1|439.1|450.8|440.8|442|432|0
1642006200000|2022-01-12 16:50:00|448.7|438.7|438.6|428.6|449.9|439.9|438.3|428.3|0
1642006500000|2022-01-12 16:55:00|438.4|428.4|445.1|435.1|449.6|439.6|438.4|428.4|0
1642006800000|2022-01-12 17:00:00|444.4|434.4|444.5|434.5|447.6|437.6|439.9|429.9|0
1642007100000|2022-01-12 17:05:00|444.6|434.6|453.1|443.1|457.6|447.6|444.3|434.3|0
1642007400000|2022-01-12 17:10:00|452.7|442.7|454.5|444.5|459.4|449.4|450.3|440.3|0
1642007700000|2022-01-12 17:15:00|454.6|444.6|446.3|436.3|457|447|443|433|0
1642008000000|2022-01-12 17:20:00|446|436|444|434|448.8|438.8|443.7|433.7|0
1642008300000|2022-01-12 17:25:00|444.6|434.6|443|433|444.6|434.6|439.3|429.3|0
1642008600000|2022-01-12 17:30:00|442.4|432.4|439.2|429.2|444.2|434.2|438.2|428.2|0
1642008900000|2022-01-12 17:35:00|438.9|428.9|435.1|425.1|438.9|428.9|431.1|421.1|0
1642009200000|2022-01-12 17:40:00|435|425|434.6|424.6|437|427|431.9|421.9|0
1642009500000|2022-01-12 17:45:00|433.9|423.9|433.3|423.3|439.8|429.8|432.5|422.5|0
1642009800000|2022-01-12 17:50:00|432.7|422.7|428|418|434.2|424.2|427.3|417.3|0
1642010100000|2022-01-12 17:55:00|427.7|417.7|428.1|418.1|429.2|419.2|425.2|415.2|0
1642010400000|2022-01-12 18:00:00|427.9|417.9|432.7|422.7|436.7|426.7|426.7|416.7|0
1642010700000|2022-01-12 18:05:00|432.5|422.5|433.4|423.4|435.6|425.6|431.8|421.8|0
1642011000000|2022-01-12 18:10:00|433.1|423.1|442.6|432.6|444.8|434.8|429.7|419.7|0
1642011300000|2022-01-12 18:15:00|441.8|431.8|441.4|431.4|447.1|437.1|441.4|431.4|0
1642011600000|2022-01-12 18:20:00|441.7|431.7|443.4|433.4|446.7|436.7|441.6|431.6|0
1642011900000|2022-01-12 18:25:00|443.2|433.2|445.7|435.7|449.1|439.1|438.3|428.3|0
1642012200000|2022-01-12 18:30:00|446.1|436.1|441.2|431.2|450.1|440.1|439.7|429.7|0
1642012500000|2022-01-12 18:35:00|441.3|431.3|444|434|448.3|438.3|441.2|431.2|0
1642012800000|2022-01-12 18:40:00|443.8|433.8|443.4|433.4|445.5|435.5|439.5|429.5|0
1642013100000|2022-01-12 18:45:00|443.5|433.5|441.9|431.9|446.1|436.1|437|427|0
1642013400000|2022-01-12 18:50:00|442.6|432.6|450.2|440.2|454|444|441.5|431.5|0
1642013700000|2022-01-12 18:55:00|450.3|440.3|449.8|439.8|451.7|441.7|446.4|436.4|0
1642014000000|2022-01-12 19:00:00|449.6|439.6|451.6|441.6|461|451|449.6|439.6|0
1642014300000|2022-01-12 19:05:00|453.6|443.6|450.3|440.3|454.6|444.6|447.1|437.1|0
1642014600000|2022-01-12 19:10:00|450.4|440.4|444.1|434.1|453.5|443.5|442.6|432.6|0
1642014900000|2022-01-12 19:15:00|443.7|433.7|443.8|433.8|445.4|435.4|441.9|431.9|0
1642015200000|2022-01-12 19:20:00|444.5|434.5|436.3|426.3|444.5|434.5|435.7|425.7|0
1642015500000|2022-01-12 19:25:00|436.2|426.2|435.3|425.3|437.3|427.3|433.9|423.9|0
1642015800000|2022-01-12 19:30:00|435.4|425.4|444.9|434.9|449.5|439.5|434.5|424.5|0
1642016100000|2022-01-12 19:35:00|445.3|435.3|439.6|429.6|446.9|436.9|438.7|428.7|0
1642016400000|2022-01-12 19:40:00|439.3|429.3|448.7|438.7|449|439|439.3|429.3|0
1642016700000|2022-01-12 19:45:00|448.3|438.3|443.7|433.7|449.9|439.9|443.1|433.1|0
1642017000000|2022-01-12 19:50:00|443.6|433.6|441.7|431.7|444.5|434.5|440.1|430.1|0
1642017300000|2022-01-12 19:55:00|442|432|440.5|430.5|442.9|432.9|436.8|426.8|0
1642017600000|2022-01-12 20:00:00|440.6|430.6|448.4|438.4|453.9|443.9|437.4|427.4|0
1642017900000|2022-01-12 20:05:00|448.6|438.6|452|442|454.2|444.2|447.1|437.1|0
1642018200000|2022-01-12 20:10:00|452.3|442.3|445.2|435.2|452.3|442.3|444.9|434.9|0
1642018500000|2022-01-12 20:15:00|444.5|434.5|448.5|438.5|449.4|439.4|441.8|431.8|0
1642018800000|2022-01-12 20:20:00|448.8|438.8|449|439|450.6|440.6|445.2|435.2|0
1642019100000|2022-01-12 20:25:00|449.3|439.3|449.8|439.8|456.6|446.6|448.8|438.8|0
1642019400000|2022-01-12 20:30:00|450.3|440.3|452.1|442.1|452.4|442.4|446|436|0
1642019700000|2022-01-12 20:35:00|451.9|441.9|454.4|444.4|455.8|445.8|449.4|439.4|0
1642020000000|2022-01-12 20:40:00|454.3|444.3|444.3|434.3|456.5|446.5|443.9|433.9|0
1642020300000|2022-01-12 20:45:00|444.2|434.2|443.4|433.4|445.5|435.5|436|426|0
1642020600000|2022-01-12 20:50:00|443.1|433.1|440.1|430.1|445.1|435.1|437.3|427.3|0
1642020900000|2022-01-12 20:55:00|440.2|430.2|443.6|433.6|447.6|437.6|438.5|428.5|0
1642021200000|2022-01-12 21:00:00|441.5|431.5|436.1|426.1|442|432|435|425|0
1642021500000|2022-01-12 21:05:00|436|426|433.5|423.5|436.3|426.3|432.9|422.9|0
1642021800000|2022-01-12 21:10:00|433.3|423.3|434.5|424.5|434.8|424.8|432.4|422.4|0
1642084500000|2022-01-13 14:35:00|419.5|409.5|417.9|407.9|435.6|425.6|414|404|0
1642084800000|2022-01-13 14:40:00|417.6|407.6|420.3|410.3|429.2|419.2|412.7|402.7|0
1642085100000|2022-01-13 14:45:00|419.2|409.2|421.3|411.3|426.9|416.9|415.4|405.4|0
1642085400000|2022-01-13 14:50:00|420.2|410.2|427.4|417.4|431.5|421.5|417.5|407.5|0
1642085700000|2022-01-13 14:55:00|427.7|417.7|427.1|417.1|428.3|418.3|417.5|407.5|0
1642086000000|2022-01-13 15:00:00|426.4|416.4|439|429|440|430|424.2|414.2|0
1642086300000|2022-01-13 15:05:00|439.7|429.7|439.9|429.9|442.8|432.8|435.2|425.2|0
1642086600000|2022-01-13 15:10:00|440.4|430.4|450.8|440.8|452.3|442.3|440.2|430.2|0
1642086900000|2022-01-13 15:15:00|451.5|441.5|459.1|449.1|464.4|454.4|448.1|438.1|0
1642087200000|2022-01-13 15:20:00|458.6|448.6|453.8|443.8|460.4|450.4|452.8|442.8|0
1642087500000|2022-01-13 15:25:00|454.1|444.1|449.4|439.4|461.3|451.3|448.6|438.6|0
1642087800000|2022-01-13 15:30:00|450.4|440.4|469.7|459.7|471.4|461.4|447.6|437.6|0
1642088100000|2022-01-13 15:35:00|469|459|469.9|459.9|475.1|465.1|461.8|451.8|0
1642088400000|2022-01-13 15:40:00|470|460|474.9|464.9|477.8|467.8|465.7|455.7|0
1642088700000|2022-01-13 15:45:00|475.2|465.2|479.1|469.1|480.4|470.4|469|459|0
1642089000000|2022-01-13 15:50:00|479.6|469.6|502.2|492.2|506.7|496.7|479.6|469.6|0
1642089300000|2022-01-13 15:55:00|500.6|490.6|490.6|480.6|500.7|490.7|488.5|478.5|0
1642089600000|2022-01-13 16:00:00|492|482|492.1|482.1|502.8|492.8|470.6|460.6|0
1642089900000|2022-01-13 16:05:00|492.8|482.8|486.8|476.8|494.6|484.6|481.6|471.6|0
1642090200000|2022-01-13 16:10:00|487.5|477.5|499.5|489.5|502.8|492.8|487.5|477.5|0
1642090500000|2022-01-13 16:15:00|500.2|490.2|497.4|487.4|501.4|491.4|490|480|0
1642090800000|2022-01-13 16:20:00|498.1|488.1|478.6|468.6|500.6|490.6|477.7|467.7|0
1642091100000|2022-01-13 16:25:00|478.4|468.4|470.4|460.4|480.3|470.3|468|458|0
1642091400000|2022-01-13 16:30:00|470.3|460.3|470.7|460.7|476.7|466.7|467.5|457.5|0
1642091700000|2022-01-13 16:35:00|471|461|455.9|445.9|473.3|463.3|455.1|445.1|0
1642092000000|2022-01-13 16:40:00|456.5|446.5|460.5|450.5|462.8|452.8|454.5|444.5|0
1642092300000|2022-01-13 16:45:00|460.3|450.3|466.5|456.5|467.2|457.2|459.1|449.1|0
1642092600000|2022-01-13 16:50:00|466.8|456.8|461.3|451.3|475|465|461.3|451.3|0
1642092900000|2022-01-13 16:55:00|462.4|452.4|468.6|458.6|471.1|461.1|461.5|451.5|0
1642093200000|2022-01-13 17:00:00|469.7|459.7|488.3|478.3|489.8|479.8|469.7|459.7|0
1642093500000|2022-01-13 17:05:00|490.1|480.1|483.8|473.8|490.1|480.1|480.3|470.3|0
1642093800000|2022-01-13 17:10:00|483.3|473.3|494.7|484.7|495|485|482.5|472.5|0
1642094100000|2022-01-13 17:15:00|494.9|484.9|545.2|535.2|550.1|540.1|494.9|484.9|0
1642094400000|2022-01-13 17:20:00|545.3|535.3|555.4|545.4|566.1|556.1|545.3|535.3|0
1642094700000|2022-01-13 17:25:00|556.4|546.4|560.1|550.1|563.1|553.1|550.8|540.8|0
1642095000000|2022-01-13 17:30:00|562.4|552.4|545.6|535.6|572.4|562.4|544.6|534.6|0
1642095300000|2022-01-13 17:35:00|547.3|537.3|545.4|535.4|554.3|544.3|539.3|529.3|0
1642095600000|2022-01-13 17:40:00|545.6|535.6|557.6|547.6|557.7|547.7|544.7|534.7|0
1642095900000|2022-01-13 17:45:00|556.8|546.8|566.4|556.4|572.3|562.3|549.3|539.3|0
1642096200000|2022-01-13 17:50:00|566.8|556.8|560.6|550.6|569.8|559.8|555.2|545.2|0
1642096500000|2022-01-13 17:55:00|560.3|550.3|553.1|543.1|561.7|551.7|551.4|541.4|0
1642096800000|2022-01-13 18:00:00|553.3|543.3|543.4|533.4|565.8|555.8|541.6|531.6|0
1642097100000|2022-01-13 18:05:00|545.2|535.2|534.5|524.5|545.4|535.4|527.1|517.1|0
1642097400000|2022-01-13 18:10:00|534.8|524.8|541.3|531.3|547.2|537.2|531.4|521.4|0
1642097700000|2022-01-13 18:15:00|540.8|530.8|541.1|531.1|544.9|534.9|530.8|520.8|0
1642098000000|2022-01-13 18:20:00|540.3|530.3|531|521|544.1|534.1|526.3|516.3|0
1642098300000|2022-01-13 18:25:00|530.9|520.9|536.7|526.7|546.8|536.8|526.6|516.6|0
1642098600000|2022-01-13 18:30:00|537.6|527.6|544.4|534.4|545.8|535.8|537.6|527.6|0
1642098900000|2022-01-13 18:35:00|544.8|534.8|539.4|529.4|550.9|540.9|538.4|528.4|0
1642099200000|2022-01-13 18:40:00|541.3|531.3|545.3|535.3|547.9|537.9|540.6|530.6|0
1642099500000|2022-01-13 18:45:00|544.7|534.7|540.2|530.2|547|537|536.7|526.7|0
1642099800000|2022-01-13 18:50:00|540.6|530.6|539.8|529.8|546.6|536.6|538.5|528.5|0
1642100100000|2022-01-13 18:55:00|539.2|529.2|532.4|522.4|541.8|531.8|531|521|0
1642100400000|2022-01-13 19:00:00|532.7|522.7|522.1|512.1|535.6|525.6|517.4|507.4|0
1642100700000|2022-01-13 19:05:00|521.8|511.8|525.3|515.3|530.2|520.2|520.6|510.6|0
1642101000000|2022-01-13 19:10:00|525.1|515.1|534.1|524.1|534.9|524.9|524.8|514.8|0
1642101300000|2022-01-13 19:15:00|531.7|521.7|545.6|535.6|551.4|541.4|530.3|520.3|0
1642101600000|2022-01-13 19:20:00|546.3|536.3|545.6|535.6|550.8|540.8|543.6|533.6|0
1642101900000|2022-01-13 19:25:00|545.8|535.8|553.7|543.7|555.4|545.4|545.8|535.8|0
1642102200000|2022-01-13 19:30:00|553.5|543.5|553.9|543.9|565.3|555.3|551.4|541.4|0
1642102500000|2022-01-13 19:35:00|554.1|544.1|567.5|557.5|567.6|557.6|552.4|542.4|0
1642102800000|2022-01-13 19:40:00|567.2|557.2|559.2|549.2|567.6|557.6|555.9|545.9|0
1642103100000|2022-01-13 19:45:00|558.9|548.9|567.8|557.8|568.6|558.6|555.5|545.5|0
1642103400000|2022-01-13 19:50:00|567.1|557.1|560.7|550.7|569.4|559.4|557.9|547.9|0
1642103700000|2022-01-13 19:55:00|561|551|556.2|546.2|561|551|552.2|542.2|0
1642104000000|2022-01-13 20:00:00|558.6|548.6|577.5|567.5|583.2|573.2|558.2|548.2|0
1642104300000|2022-01-13 20:05:00|576|566|582.9|572.9|583.6|573.6|569.2|559.2|0
1642104600000|2022-01-13 20:10:00|582.8|572.8|586.7|576.7|593.3|583.3|582.7|572.7|0
1642104900000|2022-01-13 20:15:00|587.1|577.1|578.2|568.2|592.1|582.1|574.7|564.7|0
1642105200000|2022-01-13 20:20:00|578.4|568.4|588.9|578.9|594|584|575.1|565.1|0
1642105500000|2022-01-13 20:25:00|589.8|579.8|576.7|566.7|591.3|581.3|575.7|565.7|0
1642105800000|2022-01-13 20:30:00|576.1|566.1|578.1|568.1|581|571|569|559|0
1642106100000|2022-01-13 20:35:00|579.5|569.5|606.8|596.8|606.8|596.8|576.7|566.7|0
1642106400000|2022-01-13 20:40:00|605.4|595.4|603.5|593.5|605.6|595.6|592.4|582.4|0
1642106700000|2022-01-13 20:45:00|603.4|593.4|613.7|603.7|615.1|605.1|599.3|589.3|0
1642107000000|2022-01-13 20:50:00|613.3|603.3|641.1|631.1|642.7|632.7|613.3|603.3|0
1642107300000|2022-01-13 20:55:00|641.4|631.4|625.3|615.3|645.5|635.5|623.5|613.5|0
1642107600000|2022-01-13 21:00:00|625.9|615.9|627.8|617.8|634.4|624.4|618.7|608.7|0
1642107900000|2022-01-13 21:05:00|627.1|617.1|628.6|618.6|632|622|624.8|614.8|0
1642108200000|2022-01-13 21:10:00|628|618|625|615|632.3|622.3|622.5|612.5|0
1642170900000|2022-01-14 14:35:00|663.3|653.3|628.4|618.4|670.7|660.7|622.5|612.5|0
1642171200000|2022-01-14 14:40:00|627.8|617.8|617.9|607.9|634.1|624.1|613.8|603.8|0
1642171500000|2022-01-14 14:45:00|617.7|607.7|625.2|615.2|625.8|615.8|603.4|593.4|0
1642171800000|2022-01-14 14:50:00|624.7|614.7|607.8|597.8|627.2|617.2|607.6|597.6|0
1642172100000|2022-01-14 14:55:00|608.2|598.2|594.6|584.6|611.2|601.2|584.5|574.5|0
1642172400000|2022-01-14 15:00:00|593|583|627.8|617.8|636.6|626.6|591.1|581.1|0
1642172700000|2022-01-14 15:05:00|626.5|616.5|613.7|603.7|626.5|616.5|603.5|593.5|0
1642173000000|2022-01-14 15:10:00|611.2|601.2|623.8|613.8|624.2|614.2|596.6|586.6|0
1642173300000|2022-01-14 15:15:00|620.9|610.9|590|580|621.1|611.1|587.4|577.4|0
1642173600000|2022-01-14 15:20:00|590.4|580.4|620.1|610.1|620.6|610.6|590.4|580.4|0
1642173900000|2022-01-14 15:25:00|619.4|609.4|626.7|616.7|632.4|622.4|611.8|601.8|0
1642174200000|2022-01-14 15:30:00|626.6|616.6|628.9|618.9|641.3|631.3|625.9|615.9|0
1642174500000|2022-01-14 15:35:00|628.3|618.3|641|631|650.5|640.5|628|618|0
1642174800000|2022-01-14 15:40:00|640.4|630.4|654|644|658.3|648.3|639|629|0
1642175100000|2022-01-14 15:45:00|653.7|643.7|635.9|625.9|658.3|648.3|632.5|622.5|0
1642175400000|2022-01-14 15:50:00|635|625|644.4|634.4|655.4|645.4|634.2|624.2|0
1642175700000|2022-01-14 15:55:00|644.5|634.5|639|629|650.8|640.8|635.2|625.2|0
1642176000000|2022-01-14 16:00:00|639.8|629.8|643.3|633.3|651.5|641.5|617.9|607.9|0
1642176300000|2022-01-14 16:05:00|645.5|635.5|665.3|655.3|666.9|656.9|645.5|635.5|0
1642176600000|2022-01-14 16:10:00|664.2|654.2|667.8|657.8|670.9|660.9|658.4|648.4|0
1642176900000|2022-01-14 16:15:00|667.4|657.4|668.8|658.8|677.6|667.6|660.2|650.2|0
1642177200000|2022-01-14 16:20:00|669|659|655.4|645.4|669|659|654|644|0
1642177500000|2022-01-14 16:25:00|655.7|645.7|652.1|642.1|658.9|648.9|637.7|627.7|0
1642177800000|2022-01-14 16:30:00|651.6|641.6|637.7|627.7|658.1|648.1|633.4|623.4|0
1642178100000|2022-01-14 16:35:00|636.8|626.8|625.9|615.9|636.8|626.8|620.6|610.6|0
1642178400000|2022-01-14 16:40:00|626.3|616.3|620.7|610.7|630.1|620.1|615.8|605.8|0
1642178700000|2022-01-14 16:45:00|619.8|609.8|610.3|600.3|622.4|612.4|602.1|592.1|0
1642179000000|2022-01-14 16:50:00|609.4|599.4|611.1|601.1|614.1|604.1|604.5|594.5|0
1642179300000|2022-01-14 16:55:00|611.2|601.2|612.7|602.7|615.8|605.8|606|596|0
1642179600000|2022-01-14 17:00:00|612.6|602.6|625.5|615.5|625.5|615.5|609.8|599.8|0
1642179900000|2022-01-14 17:05:00|624.8|614.8|613|603|626.6|616.6|613|603|0
1642180200000|2022-01-14 17:10:00|612.7|602.7|629.3|619.3|630|620|606.6|596.6|0
1642180500000|2022-01-14 17:15:00|628.9|618.9|625.8|615.8|630.9|620.9|620.2|610.2|0
1642180800000|2022-01-14 17:20:00|626.4|616.4|638.2|628.2|638.8|628.8|625.4|615.4|0
1642181100000|2022-01-14 17:25:00|637.8|627.8|625.3|615.3|639.1|629.1|623.4|613.4|0
1642181400000|2022-01-14 17:30:00|626.5|616.5|625.6|615.6|631.4|621.4|622.1|612.1|0
1642181700000|2022-01-14 17:35:00|625.1|615.1|625.8|615.8|628.5|618.5|617.4|607.4|0
1642182000000|2022-01-14 17:40:00|627|617|634.1|624.1|636.4|626.4|626.8|616.8|0
1642182300000|2022-01-14 17:45:00|633.3|623.3|648.1|638.1|653.6|643.6|633.1|623.1|0
1642182600000|2022-01-14 17:50:00|647.8|637.8|655.1|645.1|658.6|648.6|638.1|628.1|0
1642182900000|2022-01-14 17:55:00|654|644|663.2|653.2|666.4|656.4|653.6|643.6|0
1642183200000|2022-01-14 18:00:00|665.4|655.4|654.8|644.8|668.5|658.5|649.8|639.8|0
1642183500000|2022-01-14 18:05:00|654.1|644.1|660.9|650.9|663.1|653.1|651.9|641.9|0
1642183800000|2022-01-14 18:10:00|662.1|652.1|657.6|647.6|667.5|657.5|653.2|643.2|0
1642184100000|2022-01-14 18:15:00|658.8|648.8|657.7|647.7|663.5|653.5|653.1|643.1|0
1642184400000|2022-01-14 18:20:00|659.7|649.7|677|667|679.1|669.1|659.7|649.7|0
1642184700000|2022-01-14 18:25:00|677.2|667.2|668.7|658.7|679.2|669.2|667.8|657.8|0
1642185000000|2022-01-14 18:30:00|669.3|659.3|676|666|678|668|661.6|651.6|0
1642185300000|2022-01-14 18:35:00|675.8|665.8|671.8|661.8|678.7|668.7|668.1|658.1|0
1642185600000|2022-01-14 18:40:00|671.6|661.6|656.2|646.2|673.5|663.5|652.9|642.9|0
1642185900000|2022-01-14 18:45:00|656.7|646.7|653.8|643.8|662.3|652.3|653.8|643.8|0
1642186200000|2022-01-14 18:50:00|654.3|644.3|638.7|628.7|655.4|645.4|638|628|0
1642186500000|2022-01-14 18:55:00|638.2|628.2|620.5|610.5|641.8|631.8|611.3|601.3|0
1642186800000|2022-01-14 19:00:00|619.5|609.5|619.7|609.7|621.4|611.4|608.8|598.8|0
1642187100000|2022-01-14 19:05:00|620|610|624.3|614.3|629.2|619.2|617.6|607.6|0
1642187400000|2022-01-14 19:10:00|624.8|614.8|624.1|614.1|633.7|623.7|623|613|0
1642187700000|2022-01-14 19:15:00|623.4|613.4|627|617|629.4|619.4|620.3|610.3|0
1642188000000|2022-01-14 19:20:00|627.1|617.1|620.1|610.1|629.9|619.9|619.8|609.8|0
1642188300000|2022-01-14 19:25:00|620.6|610.6|638.5|628.5|640.3|630.3|617.4|607.4|0
1642188600000|2022-01-14 19:30:00|638.6|628.6|619.3|609.3|638.8|628.8|618.1|608.1|0
1642188900000|2022-01-14 19:35:00|619.7|609.7|613.8|603.8|620.4|610.4|606|596|0
1642189200000|2022-01-14 19:40:00|614.3|604.3|626.7|616.7|626.7|616.7|613.2|603.2|0
1642189500000|2022-01-14 19:45:00|627.2|617.2|620.2|610.2|628|618|614.4|604.4|0
1642189800000|2022-01-14 19:50:00|620.3|610.3|622.8|612.8|624.6|614.6|612.7|602.7|0
1642190100000|2022-01-14 19:55:00|622.2|612.2|628|618|628.2|618.2|618|608|0
1642190400000|2022-01-14 20:00:00|627.2|617.2|607.6|597.6|627.2|617.2|604.7|594.7|0
1642190700000|2022-01-14 20:05:00|606.9|596.9|613|603|614.5|604.5|603.2|593.2|0
1642191000000|2022-01-14 20:10:00|612.6|602.6|606.5|596.5|616.1|606.1|602.6|592.6|0
1642191300000|2022-01-14 20:15:00|607.7|597.7|594.5|584.5|609.9|599.9|585.9|575.9|0
1642191600000|2022-01-14 20:20:00|594.3|584.3|587.1|577.1|596.9|586.9|585.5|575.5|0
1642191900000|2022-01-14 20:25:00|589.3|579.3|596.5|586.5|596.8|586.8|586.2|576.2|0
1642192200000|2022-01-14 20:30:00|594.6|584.6|582.8|572.8|594.6|584.6|581.6|571.6|0
1642192500000|2022-01-14 20:35:00|582.7|572.7|583.7|573.7|587.7|577.7|577.2|567.2|0
1642192800000|2022-01-14 20:40:00|584.2|574.2|580|570|589.3|579.3|579.7|569.7|0
1642193100000|2022-01-14 20:45:00|579.9|569.9|579.3|569.3|584.6|574.6|567.1|557.1|0
1642193400000|2022-01-14 20:50:00|577|567|575.6|565.6|579.5|569.5|566.1|556.1|0
1642193700000|2022-01-14 20:55:00|575.8|565.8|577.9|567.9|583.1|573.1|572|562|0
1642194000000|2022-01-14 21:00:00|577.6|567.6|568.6|558.6|580.2|570.2|566.3|556.3|0
1642194300000|2022-01-14 21:05:00|568.5|558.5|571.9|561.9|573.7|563.7|568.5|558.5|0
1642194600000|2022-01-14 21:10:00|572.1|562.1|570.2|560.2|572.4|562.4|567.8|557.8|0
1642516800000|2022-01-18 14:40:00|686.8|676.8|694.3|684.3|700|690|683.8|673.8|0
1642517100000|2022-01-18 14:45:00|695.4|685.4|714.7|704.7|721.5|711.5|690.7|680.7|0
1642517400000|2022-01-18 14:50:00|720.4|710.4|726.7|716.7|742.5|732.5|715.1|705.1|0
1642517700000|2022-01-18 14:55:00|727.2|717.2|716|706|743.7|733.7|712.9|702.9|0
1642518000000|2022-01-18 15:00:00|725.1|715.1|719.7|709.7|733.5|723.5|714.3|704.3|0
1642518300000|2022-01-18 15:05:00|719|709|669.1|659.1|719|709|668.6|658.6|0
1642518600000|2022-01-18 15:10:00|670.3|660.3|676.8|666.8|676.8|666.8|658.7|648.7|0
1642518900000|2022-01-18 15:15:00|676.1|666.1|681.3|671.3|681.9|671.9|662.5|652.5|0
1642519200000|2022-01-18 15:20:00|679.4|669.4|669|659|686.7|676.7|668.8|658.8|0
1642519500000|2022-01-18 15:25:00|671.5|661.5|667.6|657.6|679.3|669.3|664.8|654.8|0
1642519800000|2022-01-18 15:30:00|666.8|656.8|692.7|682.7|696.2|686.2|665.5|655.5|0
1642520100000|2022-01-18 15:35:00|693|683|708.3|698.3|709|699|689.2|679.2|0
1642520400000|2022-01-18 15:40:00|707.5|697.5|688.3|678.3|709.2|699.2|685|675|0
1642520700000|2022-01-18 15:45:00|688.2|678.2|696.1|686.1|703.6|693.6|682.9|672.9|0
1642521000000|2022-01-18 15:50:00|695.1|685.1|713.1|703.1|713.1|703.1|693.1|683.1|0
1642521300000|2022-01-18 15:55:00|713.6|703.6|718.6|708.6|724.7|714.7|708.5|698.5|0
1642521600000|2022-01-18 16:00:00|718.5|708.5|716.8|706.8|727.8|717.8|713.6|703.6|0
1642521900000|2022-01-18 16:05:00|716.1|706.1|732.6|722.6|739.8|729.8|713.6|703.6|0
1642522200000|2022-01-18 16:10:00|732|722|726.4|716.4|736.1|726.1|724.9|714.9|0
1642522500000|2022-01-18 16:15:00|727.1|717.1|721.9|711.9|727.7|717.7|716.7|706.7|0
1642522800000|2022-01-18 16:20:00|712.9|702.9|726.3|716.3|727.3|717.3|712.8|702.8|0
1642523100000|2022-01-18 16:25:00|726.2|716.2|728.7|718.7|731.5|721.5|722.7|712.7|0
1642523400000|2022-01-18 16:30:00|727.4|717.4|741|731|746|736|727.4|717.4|0
1642523700000|2022-01-18 16:35:00|741.3|731.3|710.3|700.3|742.1|732.1|708.5|698.5|0
1642524000000|2022-01-18 16:40:00|710.7|700.7|711.6|701.6|714.2|704.2|703.5|693.5|0
1642524300000|2022-01-18 16:45:00|710.1|700.1|703.2|693.2|711.3|701.3|703|693|0
1642524600000|2022-01-18 16:50:00|704.1|694.1|699.2|689.2|704.4|694.4|689.4|679.4|0
1642524900000|2022-01-18 16:55:00|698.2|688.2|699.4|689.4|703.7|693.7|695.6|685.6|0
1642525200000|2022-01-18 17:00:00|699.6|689.6|720.2|710.2|720.7|710.7|694|684|0
1642525500000|2022-01-18 17:05:00|720.3|710.3|720.2|710.2|727.6|717.6|719.1|709.1|0
1642525800000|2022-01-18 17:10:00|720.4|710.4|716.6|706.6|725.7|715.7|715.1|705.1|0
1642526100000|2022-01-18 17:15:00|716|706|710.9|700.9|722.9|712.9|705.6|695.6|0
1642526400000|2022-01-18 17:20:00|711.2|701.2|726.4|716.4|730.1|720.1|708.7|698.7|0
1642526700000|2022-01-18 17:25:00|726.8|716.8|728.7|718.7|733.9|723.9|724.7|714.7|0
1642527000000|2022-01-18 17:30:00|729.4|719.4|731.9|721.9|741.5|731.5|728.7|718.7|0
1642527300000|2022-01-18 17:35:00|731.2|721.2|737.5|727.5|743.5|733.5|731.2|721.2|0
1642527600000|2022-01-18 17:40:00|738.5|728.5|736.5|726.5|738.5|728.5|728.5|718.5|0
1642527900000|2022-01-18 17:45:00|737.4|727.4|741.8|731.8|747.7|737.7|730.5|720.5|0
1642528200000|2022-01-18 17:50:00|741.4|731.4|747.1|737.1|747.6|737.6|736.3|726.3|0
1642528500000|2022-01-18 17:55:00|746|736|747.3|737.3|749.4|739.4|738.1|728.1|0
1642528800000|2022-01-18 18:00:00|747.1|737.1|753.1|743.1|759|749|747.1|737.1|0
1642529100000|2022-01-18 18:05:00|753.6|743.6|749.2|739.2|760.3|750.3|748.8|738.8|0
1642529400000|2022-01-18 18:10:00|750.4|740.4|743|733|753.3|743.3|739.8|729.8|0
1642529700000|2022-01-18 18:15:00|744.2|734.2|745.5|735.5|747.3|737.3|739.7|729.7|0
1642530000000|2022-01-18 18:20:00|746|736|757.6|747.6|762.4|752.4|745.2|735.2|0
1642530300000|2022-01-18 18:25:00|757.8|747.8|753.4|743.4|762.7|752.7|751.6|741.6|0
1642530600000|2022-01-18 18:30:00|753.2|743.2|751.7|741.7|759.3|749.3|750.1|740.1|0
1642530900000|2022-01-18 18:35:00|752|742|744.6|734.6|755.8|745.8|742.7|732.7|0
1642531200000|2022-01-18 18:40:00|744.7|734.7|739.5|729.5|746.1|736.1|735|725|0
1642531500000|2022-01-18 18:45:00|740.5|730.5|753.3|743.3|754.5|744.5|735.5|725.5|0
1642531800000|2022-01-18 18:50:00|752.6|742.6|753.8|743.8|757.8|747.8|745.9|735.9|0
1642532100000|2022-01-18 18:55:00|753.7|743.7|741|731|754.9|744.9|736.6|726.6|0
1642532400000|2022-01-18 19:00:00|741.3|731.3|738.9|728.9|742|732|730.9|720.9|0
1642532700000|2022-01-18 19:05:00|738.4|728.4|735.2|725.2|739.1|729.1|731.1|721.1|0
1642533000000|2022-01-18 19:10:00|735.6|725.6|739.4|729.4|741.4|731.4|728.7|718.7|0
1642533300000|2022-01-18 19:15:00|739.2|729.2|728.1|718.1|740.4|730.4|726.4|716.4|0
1642533600000|2022-01-18 19:20:00|727.1|717.1|745.4|735.4|745.4|735.4|727.1|717.1|0
1642533900000|2022-01-18 19:25:00|745.3|735.3|741.7|731.7|751.5|741.5|738.9|728.9|0
1642534200000|2022-01-18 19:30:00|742.6|732.6|732.1|722.1|742.7|732.7|721.6|711.6|0
1642534500000|2022-01-18 19:35:00|732.3|722.3|724.3|714.3|733.3|723.3|721|711|0
1642534800000|2022-01-18 19:40:00|723.4|713.4|729.8|719.8|730.4|720.4|722.1|712.1|0
1642535100000|2022-01-18 19:45:00|730|720|715|705|731.7|721.7|713.7|703.7|0
1642535400000|2022-01-18 19:50:00|715.1|705.1|709.6|699.6|715.5|705.5|706.4|696.4|0
1642535700000|2022-01-18 19:55:00|708.9|698.9|716.3|706.3|716.4|706.4|705.7|695.7|0
1642536000000|2022-01-18 20:00:00|716|706|729.3|719.3|730.2|720.2|712.1|702.1|0
1642536300000|2022-01-18 20:05:00|726.7|716.7|729.3|719.3|732.8|722.8|721.9|711.9|0
1642536600000|2022-01-18 20:10:00|730.1|720.1|732.5|722.5|733|723|722.6|712.6|0
1642536900000|2022-01-18 20:15:00|735.2|725.2|756.6|746.6|763.7|753.7|735.2|725.2|0
1642537200000|2022-01-18 20:20:00|756.9|746.9|748.8|738.8|758.8|748.8|746.2|736.2|0
1642537500000|2022-01-18 20:25:00|748.7|738.7|750.9|740.9|755.9|745.9|745.1|735.1|0
1642537800000|2022-01-18 20:30:00|749.8|739.8|756.5|746.5|757.5|747.5|747.2|737.2|0
1642538100000|2022-01-18 20:35:00|756.4|746.4|762.3|752.3|765.8|755.8|753.1|743.1|0
1642538400000|2022-01-18 20:40:00|762.9|752.9|780.7|770.7|781.2|771.2|760|750|0
1642538700000|2022-01-18 20:45:00|780.4|770.4|764.6|754.6|780.4|770.4|760.6|750.6|0
1642539000000|2022-01-18 20:50:00|767.1|757.1|789.8|779.8|789.8|779.8|753.2|743.2|0
1642539300000|2022-01-18 20:55:00|790.4|780.4|768.1|758.1|792.1|782.1|768.1|758.1|0
1642539600000|2022-01-18 21:00:00|765.9|755.9|766.2|756.2|778.1|768.1|762.5|752.5|0
1642539900000|2022-01-18 21:05:00|767.4|757.4|770.4|760.4|772.2|762.2|767.3|757.3|0
1642540200000|2022-01-18 21:10:00|770.6|760.6|765.2|755.2|771.2|761.2|762.2|752.2|0
1642602900000|2022-01-19 14:35:00|736.3|726.3|706.1|696.1|743.1|733.1|697.3|687.3|0
1642603200000|2022-01-19 14:40:00|704.6|694.6|716.5|706.5|731.9|721.9|704.6|694.6|0
1642603500000|2022-01-19 14:45:00|717.6|707.6|706.3|696.3|720|710|689.8|679.8|0
1642603800000|2022-01-19 14:50:00|705.5|695.5|696.6|686.6|715.2|705.2|690.4|680.4|0
1642604100000|2022-01-19 14:55:00|694.7|684.7|688.7|678.7|697.1|687.1|681.9|671.9|0
1642604400000|2022-01-19 15:00:00|685.3|675.3|688.1|678.1|706|696|681.3|671.3|0
1642604700000|2022-01-19 15:05:00|687.5|677.5|696.7|686.7|704.3|694.3|686.4|676.4|0
1642605000000|2022-01-19 15:10:00|696.2|686.2|679|669|698.9|688.9|676.2|666.2|0
1642605300000|2022-01-19 15:15:00|680.2|670.2|703.4|693.4|705.7|695.7|677.3|667.3|0
1642605600000|2022-01-19 15:20:00|700.5|690.5|717|707|719.9|709.9|698.8|688.8|0
1642605900000|2022-01-19 15:25:00|715.3|705.3|721.1|711.1|724.3|714.3|713.3|703.3|0
1642606200000|2022-01-19 15:30:00|725.4|715.4|736.7|726.7|743.9|733.9|719.6|709.6|0
1642606500000|2022-01-19 15:35:00|737.4|727.4|761.5|751.5|764.6|754.6|737.4|727.4|0
1642606800000|2022-01-19 15:40:00|762|752|765.8|755.8|779.2|769.2|762|752|0
1642607100000|2022-01-19 15:45:00|767.4|757.4|788.3|778.3|792.5|782.5|763.2|753.2|0
1642607400000|2022-01-19 15:50:00|785.9|775.9|776.5|766.5|788.7|778.7|765.3|755.3|0
1642607700000|2022-01-19 15:55:00|777.5|767.5|763.5|753.5|781.7|771.7|762.1|752.1|0
1642608000000|2022-01-19 16:00:00|764.3|754.3|766.1|756.1|766.3|756.3|749.5|739.5|0
1642608300000|2022-01-19 16:05:00|763.8|753.8|767.2|757.2|776.2|766.2|761.9|751.9|0
1642608600000|2022-01-19 16:10:00|768.1|758.1|805.3|795.3|805.5|795.5|768.1|758.1|0
1642608900000|2022-01-19 16:15:00|803.6|793.6|800|790|807.2|797.2|791.6|781.6|0
1642609200000|2022-01-19 16:20:00|801.8|791.8|817.4|807.4|820.4|810.4|796.8|786.8|0
1642609500000|2022-01-19 16:25:00|816.7|806.7|797.6|787.6|821.4|811.4|791.7|781.7|0
1642609800000|2022-01-19 16:30:00|796.5|786.5|807.3|797.3|811.3|801.3|781.6|771.6|0
1642610100000|2022-01-19 16:35:00|805.9|795.9|799.4|789.4|816.2|806.2|797.1|787.1|0
1642610400000|2022-01-19 16:40:00|800.4|790.4|805|795|811.4|801.4|791.3|781.3|0
1642610700000|2022-01-19 16:45:00|806|796|787.9|777.9|807.4|797.4|782|772|0
1642611000000|2022-01-19 16:50:00|787.2|777.2|769.1|759.1|792.2|782.2|766.5|756.5|0
1642611300000|2022-01-19 16:55:00|769.3|759.3|763.2|753.2|773.7|763.7|759.1|749.1|0
1642611600000|2022-01-19 17:00:00|762.3|752.3|753|743|764|754|748|738|0
1642611900000|2022-01-19 17:05:00|753.3|743.3|735.8|725.8|755.5|745.5|734.2|724.2|0
1642612200000|2022-01-19 17:10:00|736.2|726.2|719|709|737|727|713.7|703.7|0
1642612500000|2022-01-19 17:15:00|718.6|708.6|724|714|727.9|717.9|717.9|707.9|0
1642612800000|2022-01-19 17:20:00|723.4|713.4|712.4|702.4|724.5|714.5|709.2|699.2|0
1642613100000|2022-01-19 17:25:00|713.9|703.9|707.9|697.9|717.4|707.4|706.5|696.5|0
1642613400000|2022-01-19 17:30:00|707.7|697.7|712.7|702.7|712.7|702.7|704.4|694.4|0
1642613700000|2022-01-19 17:35:00|712.9|702.9|718.1|708.1|719.1|709.1|706|696|0
1642614000000|2022-01-19 17:40:00|718|708|718.5|708.5|723.1|713.1|713.2|703.2|0
1642614300000|2022-01-19 17:45:00|718.6|708.6|706.2|696.2|723.1|713.1|698.5|688.5|0
1642614600000|2022-01-19 17:50:00|706.9|696.9|716.9|706.9|717.6|707.6|701.8|691.8|0
1642614900000|2022-01-19 17:55:00|715.2|705.2|699.3|689.3|716.5|706.5|695.2|685.2|0
1642615200000|2022-01-19 18:00:00|696.4|686.4|701.5|691.5|719.4|709.4|696.4|686.4|0
1642615500000|2022-01-19 18:05:00|703.3|693.3|710.8|700.8|714.7|704.7|703|693|0
1642615800000|2022-01-19 18:10:00|709.7|699.7|702.8|692.8|710.7|700.7|700.8|690.8|0
1642616100000|2022-01-19 18:15:00|702.9|692.9|705.5|695.5|706.7|696.7|698.5|688.5|0
1642616400000|2022-01-19 18:20:00|705.4|695.4|711.4|701.4|715.1|705.1|704.8|694.8|0
1642616700000|2022-01-19 18:25:00|709.4|699.4|727.3|717.3|728.1|718.1|707.9|697.9|0
1642617000000|2022-01-19 18:30:00|727.1|717.1|724.2|714.2|730.6|720.6|717.7|707.7|0
1642617300000|2022-01-19 18:35:00|724.4|714.4|731.8|721.8|737.2|727.2|724.4|714.4|0
1642617600000|2022-01-19 18:40:00|732.6|722.6|730|720|738.2|728.2|729.3|719.3|0
1642617900000|2022-01-19 18:45:00|729.5|719.5|734.2|724.2|735.7|725.7|726.8|716.8|0
1642618200000|2022-01-19 18:50:00|734.5|724.5|727.7|717.7|742.4|732.4|726.7|716.7|0
1642618500000|2022-01-19 18:55:00|728.4|718.4|729.3|719.3|733.3|723.3|719|709|0
1642618800000|2022-01-19 19:00:00|730.8|720.8|737.8|727.8|740.9|730.9|724.5|714.5|0
1642619100000|2022-01-19 19:05:00|738.4|728.4|757.6|747.6|761.3|751.3|737.5|727.5|0
1642619400000|2022-01-19 19:10:00|759.3|749.3|764.3|754.3|767.2|757.2|751.8|741.8|0
1642619700000|2022-01-19 19:15:00|763.7|753.7|761.7|751.7|769.3|759.3|759.3|749.3|0
1642620000000|2022-01-19 19:20:00|761.4|751.4|770|760|778.1|768.1|761.4|751.4|0
1642620300000|2022-01-19 19:25:00|770.2|760.2|777.9|767.9|779.5|769.5|769.2|759.2|0
1642620600000|2022-01-19 19:30:00|778.3|768.3|772.5|762.5|784.5|774.5|770.9|760.9|0
1642620900000|2022-01-19 19:35:00|773.6|763.6|775.6|765.6|777.6|767.6|763.6|753.6|0
1642621200000|2022-01-19 19:40:00|775.7|765.7|751.7|741.7|778|768|751.2|741.2|0
1642621500000|2022-01-19 19:45:00|751.5|741.5|763.8|753.8|766.1|756.1|745.1|735.1|0
1642621800000|2022-01-19 19:50:00|763.5|753.5|753.6|743.6|764.5|754.5|753.2|743.2|0
1642622100000|2022-01-19 19:55:00|753.2|743.2|754.8|744.8|758.5|748.5|738.7|728.7|0
1642622400000|2022-01-19 20:00:00|756.3|746.3|770.5|760.5|774.5|764.5|750.6|740.6|0
1642622700000|2022-01-19 20:05:00|770.7|760.7|765.9|755.9|771.9|761.9|757.8|747.8|0
1642623000000|2022-01-19 20:10:00|765.7|755.7|744.3|734.3|768.5|758.5|740.8|730.8|0
1642623300000|2022-01-19 20:15:00|744.1|734.1|759.7|749.7|764.5|754.5|741.3|731.3|0
1642623600000|2022-01-19 20:20:00|759.6|749.6|766.7|756.7|766.7|756.7|752.8|742.8|0
1642623900000|2022-01-19 20:25:00|766.4|756.4|786.3|776.3|789.4|779.4|760.3|750.3|0
1642624200000|2022-01-19 20:30:00|786.6|776.6|797.2|787.2|799.2|789.2|780.6|770.6|0
1642624500000|2022-01-19 20:35:00|796.9|786.9|793.7|783.7|801.1|791.1|778.8|768.8|0
1642624800000|2022-01-19 20:40:00|794.4|784.4|794.1|784.1|807.4|797.4|790.3|780.3|0
1642625100000|2022-01-19 20:45:00|794.5|784.5|798.1|788.1|801.3|791.3|790.8|780.8|0
1642625400000|2022-01-19 20:50:00|798.7|788.7|828.7|818.7|830.3|820.3|798.7|788.7|0
1642625700000|2022-01-19 20:55:00|827.3|817.3|843.7|833.7|850.4|840.4|825.5|815.5|0
1642626000000|2022-01-19 21:00:00|842.6|832.6|843.8|833.8|848.4|838.4|835.9|825.9|0
1642626300000|2022-01-19 21:05:00|843.2|833.2|844.1|834.1|844.1|834.1|836.8|826.8|0
1642626600000|2022-01-19 21:10:00|842.8|832.8|842.7|832.7|844.9|834.9|835.5|825.5|0
1642689300000|2022-01-20 14:35:00|747.3|737.3|748.2|738.2|761.5|751.5|744|734|0
1642689600000|2022-01-20 14:40:00|750.3|740.3|718.5|708.5|755|745|718.5|708.5|0
1642689900000|2022-01-20 14:45:00|718.3|708.3|721.4|711.4|725.7|715.7|713.1|703.1|0
1642690200000|2022-01-20 14:50:00|720.3|710.3|718.2|708.2|735.1|725.1|709.7|699.7|0
1642690500000|2022-01-20 14:55:00|716.4|706.4|707.2|697.2|722.7|712.7|702.3|692.3|0
1642690800000|2022-01-20 15:00:00|706.9|696.9|706|696|713.4|703.4|697.9|687.9|0
1642691100000|2022-01-20 15:05:00|704.8|694.8|708.5|698.5|718.2|708.2|699.9|689.9|0
1642691400000|2022-01-20 15:10:00|706.8|696.8|714.2|704.2|720.6|710.6|700.2|690.2|0
1642691700000|2022-01-20 15:15:00|713.2|703.2|737.2|727.2|738.4|728.4|709.3|699.3|0
1642692000000|2022-01-20 15:20:00|737.6|727.6|717.4|707.4|737.6|727.6|717.4|707.4|0
1642692300000|2022-01-20 15:25:00|717.6|707.6|709.1|699.1|727.2|717.2|704.7|694.7|0
1642692600000|2022-01-20 15:30:00|708.8|698.8|693.5|683.5|708.8|698.8|684.2|674.2|0
1642692900000|2022-01-20 15:35:00|693|683|697.8|687.8|702.1|692.1|689.7|679.7|0
1642693200000|2022-01-20 15:40:00|697.2|687.2|700|690|700|690|689.6|679.6|0
1642693500000|2022-01-20 15:45:00|698.3|688.3|689.1|679.1|703|693|687.8|677.8|0
1642693800000|2022-01-20 15:50:00|688.5|678.5|679.2|669.2|691|681|676.2|666.2|0
1642694100000|2022-01-20 15:55:00|679.1|669.1|685.2|675.2|692.6|682.6|679.1|669.1|0
1642694400000|2022-01-20 16:00:00|684.1|674.1|675.1|665.1|685.4|675.4|669.9|659.9|0
1642694700000|2022-01-20 16:05:00|674|664|681.3|671.3|682|672|672.5|662.5|0
1642695000000|2022-01-20 16:10:00|681.7|671.7|691.5|681.5|697.3|687.3|680.5|670.5|0
1642695300000|2022-01-20 16:15:00|690.9|680.9|695|685|698.5|688.5|689.9|679.9|0
1642695600000|2022-01-20 16:20:00|694.3|684.3|696.4|686.4|703.6|693.6|692.8|682.8|0
1642695900000|2022-01-20 16:25:00|696|686|686.8|676.8|700.4|690.4|684.4|674.4|0
1642696200000|2022-01-20 16:30:00|686.7|676.7|687.1|677.1|690.7|680.7|679.9|669.9|0
1642696500000|2022-01-20 16:35:00|686.5|676.5|690.4|680.4|697.2|687.2|684.3|674.3|0
1642696800000|2022-01-20 16:40:00|690.3|680.3|715.6|705.6|717.9|707.9|688.9|678.9|0
1642697100000|2022-01-20 16:45:00|716.8|706.8|706.4|696.4|716.8|706.8|702.4|692.4|0
1642697400000|2022-01-20 16:50:00|706.1|696.1|695|685|706.1|696.1|690.1|680.1|0
1642697700000|2022-01-20 16:55:00|694.6|684.6|694.5|684.5|697.4|687.4|683.4|673.4|0
1642698000000|2022-01-20 17:00:00|695.1|685.1|696.3|686.3|698.2|688.2|688.4|678.4|0
1642698300000|2022-01-20 17:05:00|696|686|704.4|694.4|706.9|696.9|695.4|685.4|0
1642698600000|2022-01-20 17:10:00|704.2|694.2|699.2|689.2|707.6|697.6|694.1|684.1|0
1642698900000|2022-01-20 17:15:00|698.8|688.8|710.2|700.2|710.2|700.2|697.9|687.9|0
1642699200000|2022-01-20 17:20:00|711.6|701.6|700.8|690.8|713.8|703.8|700.7|690.7|0
1642699500000|2022-01-20 17:25:00|701.5|691.5|692.7|682.7|709.4|699.4|692.7|682.7|0
1642699800000|2022-01-20 17:30:00|691.9|681.9|687.5|677.5|695.4|685.4|687.3|677.3|0
1642700100000|2022-01-20 17:35:00|687.3|677.3|693.9|683.9|699.1|689.1|685.9|675.9|0
1642700400000|2022-01-20 17:40:00|694.8|684.8|691.5|681.5|696.4|686.4|687.4|677.4|0
1642700700000|2022-01-20 17:45:00|690.6|680.6|699.6|689.6|701.8|691.8|690.5|680.5|0
1642701000000|2022-01-20 17:50:00|700.1|690.1|715.9|705.9|715.9|705.9|699.4|689.4|0
1642701300000|2022-01-20 17:55:00|715.5|705.5|715.4|705.4|721.5|711.5|713|703|0
1642701600000|2022-01-20 18:00:00|715.2|705.2|733.8|723.8|735.9|725.9|715.2|705.2|0
1642701900000|2022-01-20 18:05:00|734|724|743.5|733.5|748.4|738.4|734|724|0
1642702200000|2022-01-20 18:10:00|743|733|731.7|721.7|744.9|734.9|728.4|718.4|0
1642702500000|2022-01-20 18:15:00|732|722|737.7|727.7|749.4|739.4|732|722|0
1642702800000|2022-01-20 18:20:00|739.2|729.2|739|729|741.1|731.1|732.2|722.2|0
1642703100000|2022-01-20 18:25:00|738.8|728.8|740.8|730.8|740.8|730.8|727.8|717.8|0
1642703400000|2022-01-20 18:30:00|740.4|730.4|750.5|740.5|754.5|744.5|737.5|727.5|0
1642703700000|2022-01-20 18:35:00|749.4|739.4|736.4|726.4|754.6|744.6|735.3|725.3|0
1642704000000|2022-01-20 18:40:00|736.5|726.5|738.8|728.8|739.8|729.8|731.5|721.5|0
1642704300000|2022-01-20 18:45:00|738.1|728.1|742.4|732.4|749.3|739.3|730.1|720.1|0
1642704600000|2022-01-20 18:50:00|742.2|732.2|737.5|727.5|744.2|734.2|734.9|724.9|0
1642704900000|2022-01-20 18:55:00|737|727|752.7|742.7|755.9|745.9|736.2|726.2|0
1642705200000|2022-01-20 19:00:00|751.5|741.5|723.9|713.9|754.7|744.7|722.5|712.5|0
1642705500000|2022-01-20 19:05:00|724|714|726.5|716.5|729.8|719.8|723.3|713.3|0
1642705800000|2022-01-20 19:10:00|726.2|716.2|764.5|754.5|770.4|760.4|722.7|712.7|0
1642706100000|2022-01-20 19:15:00|764.2|754.2|762.9|752.9|775.3|765.3|755|745|0
1642706400000|2022-01-20 19:20:00|762.2|752.2|763.8|753.8|771.5|761.5|756.7|746.7|0
1642706700000|2022-01-20 19:25:00|763.3|753.3|775.4|765.4|776.7|766.7|758.2|748.2|0
1642707000000|2022-01-20 19:30:00|776.1|766.1|779.1|769.1|789.1|779.1|775.3|765.3|0
1642707300000|2022-01-20 19:35:00|778.9|768.9|785|775|792.6|782.6|777.5|767.5|0
1642707600000|2022-01-20 19:40:00|786.5|776.5|795.3|785.3|796.8|786.8|785.4|775.4|0
1642707900000|2022-01-20 19:45:00|795.4|785.4|796|786|809.7|799.7|786|776|0
1642708200000|2022-01-20 19:50:00|796.6|786.6|793.2|783.2|801.5|791.5|788.2|778.2|0
1642708500000|2022-01-20 19:55:00|794.2|784.2|805.4|795.4|806.6|796.6|787.8|777.8|0
1642708800000|2022-01-20 20:00:00|805|795|813.7|803.7|818.9|808.9|788.5|778.5|0
1642709100000|2022-01-20 20:05:00|814|804|831.6|821.6|840.2|830.2|809.5|799.5|0
1642709400000|2022-01-20 20:10:00|830.8|820.8|849.8|839.8|850.2|840.2|821.2|811.2|0
1642709700000|2022-01-20 20:15:00|848.6|838.6|839.3|829.3|854.9|844.9|835.5|825.5|0
1642710000000|2022-01-20 20:20:00|840.3|830.3|869.2|859.2|870|860|839.5|829.5|0
1642710300000|2022-01-20 20:25:00|869.8|859.8|876.6|866.6|889.6|879.6|865.6|855.6|0
1642710600000|2022-01-20 20:30:00|879.5|869.5|881.7|871.7|892.6|882.6|872.5|862.5|0
1642710900000|2022-01-20 20:35:00|881.4|871.4|904.8|894.8|918.5|908.5|881.4|871.4|0
1642711200000|2022-01-20 20:40:00|904.6|894.6|914.6|904.6|914.8|904.8|884|874|0
1642711500000|2022-01-20 20:45:00|915.6|905.6|943.4|933.4|943.4|933.4|911.6|901.6|0
1642711800000|2022-01-20 20:50:00|944.4|934.4|971.8|961.8|974.4|964.4|929.4|919.4|0
1642712100000|2022-01-20 20:55:00|969.8|959.8|966.9|956.9|978.7|968.7|954.4|944.4|0
1642712400000|2022-01-20 21:00:00|968|958|1014.4|1004.4|1017.1|1007.1|958.8|948.8|0
1642712700000|2022-01-20 21:05:00|1011.2|1001.2|1000.8|990.8|1011.2|1001.2|983.9|973.9|0
1642713000000|2022-01-20 21:10:00|1002|992|1007.5|997.5|1010.7|1000.7|995.1|985.1|0
1642775700000|2022-01-21 14:35:00|987.5|977.5|1024.1|1014.1|1031.5|1021.5|983.4|973.4|0
1642776000000|2022-01-21 14:40:00|1028.6|1018.6|1084.3|1074.3|1084.4|1074.4|1024.1|1014.1|0
1642776300000|2022-01-21 14:45:00|1083.7|1073.7|1047.6|1037.6|1083.7|1073.7|1018.8|1008.8|0
1642776600000|2022-01-21 14:50:00|1046.3|1036.3|1092.1|1082.1|1097.2|1087.2|1035.4|1025.4|0
1642776900000|2022-01-21 14:55:00|1094.4|1084.4|1103.5|1093.5|1112|1102|1075.4|1065.4|0
1642777200000|2022-01-21 15:00:00|1102.7|1092.7|1121.3|1111.3|1134.2|1124.2|1084.4|1074.4|0
1642777500000|2022-01-21 15:05:00|1121.7|1111.7|1103.9|1093.9|1121.7|1111.7|1087.1|1077.1|0
1642777800000|2022-01-21 15:10:00|1107.7|1097.7|1137.6|1127.6|1148.7|1138.7|1105.2|1095.2|0
1642778100000|2022-01-21 15:15:00|1139.1|1129.1|1148.8|1138.8|1153.5|1143.5|1114.7|1104.7|0
1642778400000|2022-01-21 15:20:00|1149.8|1139.8|1148.3|1138.3|1185.8|1175.8|1140.9|1130.9|0
1642778700000|2022-01-21 15:25:00|1148.4|1138.4|1120|1110|1150.7|1140.7|1095.6|1085.6|0
1642779000000|2022-01-21 15:30:00|1116.2|1106.2|1042.2|1032.2|1126.4|1116.4|1039.8|1029.8|0
1642779300000|2022-01-21 15:35:00|1044.8|1034.8|1060|1050|1061.7|1051.7|1015.1|1005.1|0
1642779600000|2022-01-21 15:40:00|1064.8|1054.8|1050.7|1040.7|1079.7|1069.7|1047.4|1037.4|0
1642779900000|2022-01-21 15:45:00|1052|1042|1025.2|1015.2|1074.7|1064.7|1022.6|1012.6|0
1642780200000|2022-01-21 15:50:00|1025.3|1015.3|995.1|985.1|1025.3|1015.3|987.8|977.8|0
1642780500000|2022-01-21 15:55:00|998.5|988.5|1024.7|1014.7|1039.8|1029.8|988.5|978.5|0
1642780800000|2022-01-21 16:00:00|1021.6|1011.6|1029.3|1019.3|1045.9|1035.9|1021.3|1011.3|0
1642781100000|2022-01-21 16:05:00|1027.5|1017.5|995.3|985.3|1033.4|1023.4|991.3|981.3|0
1642781400000|2022-01-21 16:10:00|994.7|984.7|1030.4|1020.4|1032.8|1022.8|990.2|980.2|0
1642781700000|2022-01-21 16:15:00|1028.3|1018.3|1001.7|991.7|1030.4|1020.4|992.7|982.7|0
1642782000000|2022-01-21 16:20:00|1003.2|993.2|953.7|943.7|1011.4|1001.4|952.9|942.9|0
1642782300000|2022-01-21 16:25:00|956.4|946.4|963.9|953.9|981.1|971.1|954.2|944.2|0
1642782600000|2022-01-21 16:30:00|967.3|957.3|984|974|1006.6|996.6|967.3|957.3|0
1642782900000|2022-01-21 16:35:00|982.3|972.3|1039.3|1029.3|1042.4|1032.4|977.9|967.9|0
1642783200000|2022-01-21 16:40:00|1037.6|1027.6|1039.4|1029.4|1048.7|1038.7|1029.8|1019.8|0
1642783500000|2022-01-21 16:45:00|1037.9|1027.9|1066|1056|1080|1070|1032.4|1022.4|0
1642783800000|2022-01-21 16:50:00|1066.4|1056.4|1085.2|1075.2|1090.1|1080.1|1058|1048|0
1642784100000|2022-01-21 16:55:00|1087.4|1077.4|1057.1|1047.1|1088.2|1078.2|1051.2|1041.2|0
1642784400000|2022-01-21 17:00:00|1056.7|1046.7|1045|1035|1068.9|1058.9|1031.6|1021.6|0
1642784700000|2022-01-21 17:05:00|1047.5|1037.5|1050.7|1040.7|1055.8|1045.8|1025.4|1015.4|0
1642785000000|2022-01-21 17:10:00|1053.4|1043.4|1073.2|1063.2|1085.1|1075.1|1050.6|1040.6|0
1642785300000|2022-01-21 17:15:00|1077.1|1067.1|1094|1084|1100.7|1090.7|1067.5|1057.5|0
1642785600000|2022-01-21 17:20:00|1095.6|1085.6|1081.9|1071.9|1106.9|1096.9|1081.9|1071.9|0
1642785900000|2022-01-21 17:25:00|1082.4|1072.4|1089.3|1079.3|1094|1084|1061.9|1051.9|0
1642786200000|2022-01-21 17:30:00|1090.2|1080.2|1084|1074|1099.4|1089.4|1079.4|1069.4|0
1642786500000|2022-01-21 17:35:00|1081.1|1071.1|1098.3|1088.3|1111.8|1101.8|1061.6|1051.6|0
1642786800000|2022-01-21 17:40:00|1097.9|1087.9|1101.7|1091.7|1103.3|1093.3|1078.9|1068.9|0
1642787100000|2022-01-21 17:45:00|1101.5|1091.5|1113.7|1103.7|1119.6|1109.6|1079.2|1069.2|0
1642787400000|2022-01-21 17:50:00|1113.6|1103.6|1109.4|1099.4|1120.3|1110.3|1103|1093|0
1642787700000|2022-01-21 17:55:00|1110|1100|1093.9|1083.9|1119.4|1109.4|1086.3|1076.3|0
1642788000000|2022-01-21 18:00:00|1096.4|1086.4|1103|1093|1108.3|1098.3|1077.2|1067.2|0
1642788300000|2022-01-21 18:05:00|1103.4|1093.4|1096.4|1086.4|1106.1|1096.1|1086.6|1076.6|0
1642788600000|2022-01-21 18:10:00|1096.2|1086.2|1066.8|1056.8|1096.2|1086.2|1054.5|1044.5|0
1642788900000|2022-01-21 18:15:00|1067.3|1057.3|1098.5|1088.5|1105.2|1095.2|1067.3|1057.3|0
1642789200000|2022-01-21 18:20:00|1098.9|1088.9|1135.7|1125.7|1136.7|1126.7|1098.9|1088.9|0
1642789500000|2022-01-21 18:25:00|1135.2|1125.2|1127.2|1117.2|1139.5|1129.5|1116.7|1106.7|0
1642789800000|2022-01-21 18:30:00|1127.4|1117.4|1117.1|1107.1|1134|1124|1105.9|1095.9|0
1642790100000|2022-01-21 18:35:00|1116|1106|1099.3|1089.3|1127.6|1117.6|1084.8|1074.8|0
1642790400000|2022-01-21 18:40:00|1096.7|1086.7|1089.7|1079.7|1104.2|1094.2|1075.2|1065.2|0
1642790700000|2022-01-21 18:45:00|1089.5|1079.5|1093.4|1083.4|1116.3|1106.3|1085.1|1075.1|0
1642791000000|2022-01-21 18:50:00|1094.7|1084.7|1088.7|1078.7|1103.5|1093.5|1071.9|1061.9|0
1642791300000|2022-01-21 18:55:00|1088.6|1078.6|1118.3|1108.3|1129|1119|1085.4|1075.4|0
1642791600000|2022-01-21 19:00:00|1119.3|1109.3|1106.1|1096.1|1121.8|1111.8|1101.4|1091.4|0
1642791900000|2022-01-21 19:05:00|1107.7|1097.7|1126.2|1116.2|1127.8|1117.8|1082.6|1072.6|0
1642792200000|2022-01-21 19:10:00|1125.1|1115.1|1122.8|1112.8|1129.3|1119.3|1108.7|1098.7|0
1642792500000|2022-01-21 19:15:00|1123.8|1113.8|1123.4|1113.4|1126.6|1116.6|1107.1|1097.1|0
1642792800000|2022-01-21 19:20:00|1123.6|1113.6|1110.1|1100.1|1136|1126|1108.4|1098.4|0
1642793100000|2022-01-21 19:25:00|1110.8|1100.8|1164.8|1154.8|1169.2|1159.2|1110.8|1100.8|0
1642793400000|2022-01-21 19:30:00|1165.8|1155.8|1168.3|1158.3|1173.7|1163.7|1156.9|1146.9|0
1642793700000|2022-01-21 19:35:00|1168.9|1158.9|1143.6|1133.6|1181|1171|1139.7|1129.7|0
1642794000000|2022-01-21 19:40:00|1144.8|1134.8|1153.3|1143.3|1157.1|1147.1|1132.4|1122.4|0
1642794300000|2022-01-21 19:45:00|1154.4|1144.4|1139.6|1129.6|1154.9|1144.9|1138.6|1128.6|0
1642794600000|2022-01-21 19:50:00|1140.5|1130.5|1162|1152|1166.4|1156.4|1136.4|1126.4|0
1642794900000|2022-01-21 19:55:00|1162.8|1152.8|1202.4|1192.4|1202.4|1192.4|1158.8|1148.8|0
1642795200000|2022-01-21 20:00:00|1197.9|1187.9|1208.7|1198.7|1211.2|1201.2|1182|1172|0
1642795500000|2022-01-21 20:05:00|1208.2|1198.2|1238|1228|1250.4|1240.4|1208.2|1198.2|0
1642795800000|2022-01-21 20:10:00|1239|1229|1239.4|1229.4|1258.6|1248.6|1233.7|1223.7|0
1642796100000|2022-01-21 20:15:00|1241.3|1231.3|1217.9|1207.9|1252.4|1242.4|1200.4|1190.4|0
1642796400000|2022-01-21 20:20:00|1218.8|1208.8|1233.9|1223.9|1250.7|1240.7|1218.8|1208.8|0
1642796700000|2022-01-21 20:25:00|1234|1224|1244.2|1234.2|1263.2|1253.2|1231.7|1221.7|0
1642797000000|2022-01-21 20:30:00|1246.6|1236.6|1227.1|1217.1|1249.9|1239.9|1202.1|1192.1|0
1642797300000|2022-01-21 20:35:00|1226.9|1216.9|1206.7|1196.7|1228|1218|1205.4|1195.4|0
1642797600000|2022-01-21 20:40:00|1207.2|1197.2|1210.3|1200.3|1210.3|1200.3|1166.3|1156.3|0
1642797900000|2022-01-21 20:45:00|1211.4|1201.4|1219.1|1209.1|1231.5|1221.5|1205.4|1195.4|0
1642798200000|2022-01-21 20:50:00|1240.9|1230.9|1278.4|1268.4|1283.1|1273.1|1225.4|1215.4|0
1642798500000|2022-01-21 20:55:00|1281.2|1271.2|1282.7|1272.7|1286.2|1276.2|1240.6|1230.6|0
1642798800000|2022-01-21 21:00:00|1286.1|1276.1|1270.7|1260.7|1287.2|1277.2|1266.4|1256.4|0
1642799100000|2022-01-21 21:05:00|1270.3|1260.3|1286.8|1276.8|1289.5|1279.5|1268.9|1258.9|0
1642799400000|2022-01-21 21:10:00|1284.8|1274.8|1279.3|1269.3|1292.7|1282.7|1273.1|1263.1|0
1643034900000|2022-01-24 14:35:00|1474.1|1464.1|1444|1434|1480.8|1470.8|1426.7|1416.7|0
1643035200000|2022-01-24 14:40:00|1441.3|1431.3|1519.5|1501.5|1532.4|1514.4|1420.9|1410.9|0
1643035500000|2022-01-24 14:45:00|1523.5|1505.5|1525.3|1515.3|1545|1530.4|1488.7|1478.7|0
1643035800000|2022-01-24 14:50:00|1529.4|1519.4|1537.3|1527.3|1598.2|1588.2|1517.2|1507.2|0
1643036100000|2022-01-24 14:55:00|1537.5|1527.5|1561.5|1551.5|1561.5|1551.5|1484.1|1474.1|0
1643036400000|2022-01-24 15:00:00|1565.9|1555.9|1584|1574|1586.5|1576.5|1510.7|1500.7|0
1643036700000|2022-01-24 15:05:00|1585.2|1575.2|1620.6|1602.6|1622.8|1612|1568.2|1558.2|0
1643037000000|2022-01-24 15:10:00|1624.9|1606.9|1598.3|1584.3|1659|1649|1583.3|1573.3|0
1643037300000|2022-01-24 15:15:00|1595.9|1581.9|1667.6|1653.6|1667.6|1653.6|1590.2|1576.2|0
1643037600000|2022-01-24 15:20:00|1669.9|1655.9|1594.7|1580.7|1669.9|1655.9|1592.3|1578.3|0
1643037900000|2022-01-24 15:25:00|1593.5|1579.5|1589.9|1575.9|1610.6|1596.6|1558|1544|0
1643038200000|2022-01-24 15:30:00|1590.6|1576.6|1551.1|1537.1|1590.6|1576.6|1535.5|1521.5|0
1643038500000|2022-01-24 15:35:00|1552.5|1538.5|1545.2|1531.2|1583.1|1569.1|1513.5|1499.5|0
1643038800000|2022-01-24 15:40:00|1550.1|1536.1|1527.4|1513.4|1588.3|1574.3|1521.7|1507.7|0
1643039100000|2022-01-24 15:45:00|1529.8|1515.8|1598.9|1584.9|1623|1609|1522.3|1508.3|0
1643039400000|2022-01-24 15:50:00|1601.4|1587.4|1533.4|1519.4|1619.1|1605.1|1533.4|1519.4|0
1643039700000|2022-01-24 15:55:00|1535.2|1521.2|1568.4|1554.4|1578.8|1564.8|1526.1|1512.1|0
1643040000000|2022-01-24 16:00:00|1570.7|1556.7|1590|1580|1600.5|1590.5|1559.3|1545.3|0
1643040300000|2022-01-24 16:05:00|1596.5|1586.5|1611.8|1601.8|1615.9|1605.9|1586.2|1576.2|0
1643040600000|2022-01-24 16:10:00|1611.4|1601.4|1623.3|1613.3|1645.7|1635.7|1600.9|1590.9|0
1643040900000|2022-01-24 16:15:00|1624.7|1614.7|1617|1607|1640|1630|1593.2|1583.2|0
1643041200000|2022-01-24 16:20:00|1617.2|1607.2|1623.8|1613.8|1641.7|1631.7|1585.4|1575.4|0
1643041500000|2022-01-24 16:25:00|1625.3|1615.3|1613.5|1603.5|1646.6|1636.6|1606.9|1596.9|0
1643041800000|2022-01-24 16:30:00|1613.1|1603.1|1637.5|1627.5|1645.7|1635.7|1603.3|1593.3|0
1643042100000|2022-01-24 16:35:00|1638.7|1628.7|1676|1666|1687.9|1677.9|1628.2|1618.2|0
1643042400000|2022-01-24 16:40:00|1678|1668|1711.6|1697.6|1723.6|1713.6|1673|1663|0
1643042700000|2022-01-24 16:45:00|1709.1|1695.1|1795.6|1781.6|1795.6|1781.6|1696.3|1682.3|0
1643043000000|2022-01-24 16:50:00|1801.8|1787.8|1727.2|1713.2|1802.4|1788.4|1723.1|1709.1|0
1643043300000|2022-01-24 16:55:00|1728|1714|1704.4|1694.4|1740.5|1726.5|1700.7|1690.7|0
1643043600000|2022-01-24 17:00:00|1705.7|1695.7|1750|1740|1757.6|1747.6|1703.5|1693.5|0
1643043900000|2022-01-24 17:05:00|1747.2|1737.2|1797.1|1787.1|1803|1793|1741.2|1731.2|0
1643044200000|2022-01-24 17:10:00|1795.4|1785.4|1828.3|1818.3|1855.2|1845.2|1779.4|1769.4|0
1643044500000|2022-01-24 17:15:00|1830.6|1820.6|1873.4|1863.4|1906.1|1896.1|1830.6|1820.6|0
1643044800000|2022-01-24 17:20:00|1874.7|1864.7|1857.5|1847.5|1893.1|1883.1|1822.4|1812.4|0
1643045100000|2022-01-24 17:25:00|1857.2|1847.2|1830.1|1820.1|1896.8|1886.8|1810.5|1800.5|0
1643045400000|2022-01-24 17:30:00|1831.4|1821.4|1819.4|1809.4|1852.6|1842.6|1811.7|1801.7|0
1643045700000|2022-01-24 17:35:00|1815.8|1805.8|1823.4|1813.4|1862.4|1852.4|1815.8|1805.8|0
1643046000000|2022-01-24 17:40:00|1825.6|1815.6|1782|1772|1860|1850|1774.8|1764.8|0
1643046300000|2022-01-24 17:45:00|1778.9|1768.9|1754.9|1744.9|1783.8|1773.8|1745.6|1735.6|0
1643046600000|2022-01-24 17:50:00|1756.8|1746.8|1707.9|1697.9|1786.8|1776.8|1704.2|1694.2|0
1643046900000|2022-01-24 17:55:00|1706.6|1696.6|1719.6|1709.6|1729.9|1719.9|1687.6|1677.6|0
1643047200000|2022-01-24 18:00:00|1719.1|1709.1|1678.6|1668.6|1741.2|1731.2|1678.6|1668.6|0
1643047500000|2022-01-24 18:05:00|1679.8|1669.8|1649.4|1639.4|1696.9|1686.9|1623.4|1613.4|0
1643047800000|2022-01-24 18:10:00|1649.1|1639.1|1604.5|1594.5|1649.6|1639.6|1602.7|1592.7|0
1643048100000|2022-01-24 18:15:00|1602.9|1592.9|1571.8|1561.8|1617.2|1607.2|1567.9|1557.9|0
1643048400000|2022-01-24 18:20:00|1574.1|1564.1|1653.2|1643.2|1653.2|1643.2|1567.9|1557.9|0
1643048700000|2022-01-24 18:25:00|1650.6|1640.6|1673.2|1663.2|1676.4|1666.4|1627.3|1617.3|0
1643049000000|2022-01-24 18:30:00|1673|1663|1592.8|1582.8|1674.4|1664.4|1592.8|1582.8|0
1643049300000|2022-01-24 18:35:00|1596.1|1586.1|1585.4|1575.4|1649.5|1639.5|1585.4|1575.4|0
1643049600000|2022-01-24 18:40:00|1590.9|1580.9|1614.8|1604.8|1637.5|1627.5|1588|1578|0
1643049900000|2022-01-24 18:45:00|1614.4|1604.4|1532.9|1522.9|1615.1|1605.1|1532.9|1522.9|0
1643050200000|2022-01-24 18:50:00|1533.2|1523.2|1509.8|1499.8|1535.5|1525.5|1503.4|1493.4|0
1643050500000|2022-01-24 18:55:00|1508.3|1498.3|1487.6|1477.6|1521.9|1511.9|1487.1|1477.1|0
1643050800000|2022-01-24 19:00:00|1484.8|1474.8|1471.2|1461.2|1489.1|1479.1|1432.7|1422.7|0
1643051100000|2022-01-24 19:05:00|1473.4|1463.4|1455.7|1445.7|1475.4|1465.4|1445.3|1435.3|0
1643051400000|2022-01-24 19:10:00|1454.6|1444.6|1498.8|1488.8|1512.9|1502.9|1434.8|1424.8|0
1643051700000|2022-01-24 19:15:00|1497|1487|1513|1503|1524.1|1514.1|1482.4|1472.4|0
1643052000000|2022-01-24 19:20:00|1519.1|1509.1|1580.5|1570.5|1580.5|1570.5|1483.1|1473.1|0
1643052300000|2022-01-24 19:25:00|1580.9|1570.9|1566.1|1556.1|1585.1|1575.1|1548.8|1538.8|0
1643052600000|2022-01-24 19:30:00|1566.7|1556.7|1565.4|1555.4|1571.7|1561.7|1520|1510|0
1643052900000|2022-01-24 19:35:00|1558.4|1548.4|1618.9|1608.9|1637.7|1627.7|1555.5|1545.5|0
1643053200000|2022-01-24 19:40:00|1615.1|1605.1|1608.1|1598.1|1628.1|1618.1|1593.9|1583.9|0
1643053500000|2022-01-24 19:45:00|1608.3|1598.3|1560.8|1550.8|1649|1639|1552.7|1542.7|0
1643053800000|2022-01-24 19:50:00|1563.6|1553.6|1529.7|1519.7|1582.7|1572.7|1526.4|1516.4|0
1643054100000|2022-01-24 19:55:00|1532.5|1522.5|1498.7|1488.7|1560.6|1550.6|1494.4|1484.4|0
1643054400000|2022-01-24 20:00:00|1504.9|1494.9|1495.5|1485.5|1508.1|1498.1|1463.3|1453.3|0
1643054700000|2022-01-24 20:05:00|1494.7|1484.7|1482.4|1472.4|1528.6|1518.6|1481.2|1471.2|0
1643055000000|2022-01-24 20:10:00|1483.9|1473.9|1427.3|1417.3|1483.9|1473.9|1424.2|1414.2|0
1643055300000|2022-01-24 20:15:00|1429.1|1419.1|1462.9|1452.9|1469|1459|1382.1|1372.1|0
1643055600000|2022-01-24 20:20:00|1460.9|1450.9|1418.5|1408.5|1460.9|1450.9|1393.8|1383.8|0
1643055900000|2022-01-24 20:25:00|1415.9|1405.9|1407.8|1397.8|1439.8|1429.8|1380.6|1370.6|0
1643056200000|2022-01-24 20:30:00|1407.1|1397.1|1318.3|1308.3|1436.4|1426.4|1310.8|1300.8|0
1643056500000|2022-01-24 20:35:00|1318.8|1308.8|1292.9|1282.9|1340.6|1330.6|1290.7|1280.7|0
1643056800000|2022-01-24 20:40:00|1293.8|1283.8|1348.3|1338.3|1361.4|1351.4|1288.2|1278.2|0
1643057100000|2022-01-24 20:45:00|1345.6|1335.6|1275.7|1265.7|1345.6|1335.6|1275.7|1265.7|0
1643057400000|2022-01-24 20:50:00|1278.4|1268.4|1248|1238|1278.4|1268.4|1220.8|1210.8|0
1643057700000|2022-01-24 20:55:00|1242.6|1232.6|1212.4|1202.4|1268.5|1258.5|1199.3|1189.3|0
1643058000000|2022-01-24 21:00:00|1210.2|1200.2|1206.6|1196.6|1230.3|1220.3|1196.7|1186.7|0
1643058300000|2022-01-24 21:05:00|1210.1|1200.1|1231.3|1221.3|1235.3|1225.3|1210.1|1200.1|0
1643058600000|2022-01-24 21:10:00|1234.7|1224.7|1207.3|1197.3|1235.2|1225.2|1196.7|1186.7|0
1643121300000|2022-01-25 14:35:00|1443.9|1433.9|1405.1|1395.1|1453.4|1443.4|1379.5|1369.5|0
1643121600000|2022-01-25 14:40:00|1404.6|1394.6|1454.7|1444.7|1456.9|1446.9|1375.3|1365.3|0
1643121900000|2022-01-25 14:45:00|1454.5|1444.5|1532|1522|1541.1|1531.1|1449.7|1439.7|0
1643122200000|2022-01-25 14:50:00|1530.9|1520.9|1570.7|1560.7|1573.6|1563.6|1510.5|1500.5|0
1643122500000|2022-01-25 14:55:00|1576.1|1566.1|1555.6|1545.6|1576.1|1566.1|1529.7|1519.7|0
1643122800000|2022-01-25 15:00:00|1558.2|1548.2|1589.5|1579.5|1598.4|1588.4|1522|1512|0
1643123100000|2022-01-25 15:05:00|1587.5|1577.5|1561.4|1551.4|1599.5|1589.5|1557.1|1547.1|0
1643123400000|2022-01-25 15:10:00|1560|1550|1533.5|1523.5|1595|1585|1527.6|1517.6|0
1643123700000|2022-01-25 15:15:00|1528.5|1518.5|1533.8|1523.8|1545.3|1535.3|1515.4|1505.4|0
1643124000000|2022-01-25 15:20:00|1534.1|1524.1|1552.2|1542.2|1571.8|1561.8|1534.1|1524.1|0
1643124300000|2022-01-25 15:25:00|1556.9|1546.9|1466.8|1456.8|1567.6|1557.6|1464.1|1454.1|0
1643124600000|2022-01-25 15:30:00|1464.7|1454.7|1484.2|1474.2|1492.8|1482.8|1462.7|1452.7|0
1643124900000|2022-01-25 15:35:00|1481.1|1471.1|1504.3|1494.3|1522.2|1512.2|1452.4|1442.4|0
1643125200000|2022-01-25 15:40:00|1504.4|1494.4|1466.7|1456.7|1517.7|1507.7|1466.7|1456.7|0
1643125500000|2022-01-25 15:45:00|1455|1445|1421|1411|1476.5|1466.5|1421|1411|0
1643125800000|2022-01-25 15:50:00|1423.5|1413.5|1480.9|1470.9|1489.6|1479.6|1413.8|1403.8|0
1643126100000|2022-01-25 15:55:00|1480.6|1470.6|1511.9|1501.9|1525.9|1515.9|1469.9|1459.9|0
1643126400000|2022-01-25 16:00:00|1515.9|1505.9|1506.3|1496.3|1526.4|1516.4|1492.3|1482.3|0
1643126700000|2022-01-25 16:05:00|1502.9|1492.9|1534.1|1524.1|1550.8|1540.8|1481.9|1471.9|0
1643127000000|2022-01-25 16:10:00|1532.9|1522.9|1551.4|1541.4|1558.7|1548.7|1511.3|1501.3|0
1643127300000|2022-01-25 16:15:00|1549.8|1539.8|1495.2|1485.2|1567.6|1557.6|1494.7|1484.7|0
1643127600000|2022-01-25 16:20:00|1495.9|1485.9|1499.7|1489.7|1507.8|1497.8|1473|1463|0
1643127900000|2022-01-25 16:25:00|1498.4|1488.4|1507|1497|1529.8|1519.8|1482.3|1472.3|0
1643128200000|2022-01-25 16:30:00|1510|1500|1541|1531|1542.3|1532.3|1506.2|1496.2|0
1643128500000|2022-01-25 16:35:00|1539.7|1529.7|1588.9|1578.9|1607.1|1597.1|1534.6|1524.6|0
1643128800000|2022-01-25 16:40:00|1589.4|1579.4|1573.1|1563.1|1601.1|1591.1|1567.5|1557.5|0
1643129100000|2022-01-25 16:45:00|1574.6|1564.6|1556.6|1546.6|1578.6|1568.6|1548.5|1538.5|0
1643129400000|2022-01-25 16:50:00|1557.2|1547.2|1528.4|1518.4|1567.2|1557.2|1523.7|1513.7|0
1643129700000|2022-01-25 16:55:00|1528.5|1518.5|1588.5|1578.5|1593.5|1583.5|1528.5|1518.5|0
1643130000000|2022-01-25 17:00:00|1588.1|1578.1|1548.3|1538.3|1594.7|1584.7|1546.8|1536.8|0
1643130300000|2022-01-25 17:05:00|1540.3|1530.3|1527.5|1517.5|1540.3|1530.3|1505.4|1495.4|0
1643130600000|2022-01-25 17:10:00|1528|1518|1532.8|1522.8|1549.1|1539.1|1526.6|1516.6|0
1643130900000|2022-01-25 17:15:00|1532.3|1522.3|1542.6|1532.6|1579.9|1569.9|1508|1498|0
1643131200000|2022-01-25 17:20:00|1542.1|1532.1|1526.4|1516.4|1551.9|1541.9|1507.6|1497.6|0
1643131500000|2022-01-25 17:25:00|1525.8|1515.8|1514.6|1504.6|1530|1520|1499.6|1489.6|0
1643131800000|2022-01-25 17:30:00|1512.7|1502.7|1552.3|1542.3|1557.7|1547.7|1512.7|1502.7|0
1643132100000|2022-01-25 17:35:00|1552.2|1542.2|1541.2|1531.2|1553.6|1543.6|1532.7|1522.7|0
1643132400000|2022-01-25 17:40:00|1541.1|1531.1|1531.8|1521.8|1573.3|1563.3|1531.8|1521.8|0
1643132700000|2022-01-25 17:45:00|1533.8|1523.8|1563.2|1553.2|1573.1|1563.1|1522|1512|0
1643133000000|2022-01-25 17:50:00|1562.9|1552.9|1565.2|1555.2|1580.2|1570.2|1552.5|1542.5|0
1643133300000|2022-01-25 17:55:00|1564.9|1554.9|1536.8|1526.8|1586|1576|1536.8|1526.8|0
1643133600000|2022-01-25 18:00:00|1535.7|1525.7|1558.3|1548.3|1572.6|1562.6|1535.7|1525.7|0
1643133900000|2022-01-25 18:05:00|1557.9|1547.9|1554.7|1544.7|1576.9|1566.9|1545|1535|0
1643134200000|2022-01-25 18:10:00|1551.7|1541.7|1532.2|1522.2|1556.7|1546.7|1523.3|1513.3|0
1643134500000|2022-01-25 18:15:00|1530|1520|1510.4|1500.4|1539|1529|1504.3|1494.3|0
1643134800000|2022-01-25 18:20:00|1510.3|1500.3|1519|1509|1526.5|1516.5|1509.1|1499.1|0
1643135100000|2022-01-25 18:25:00|1519.4|1509.4|1469|1459|1530.6|1520.6|1464.6|1454.6|0
1643135400000|2022-01-25 18:30:00|1469.4|1459.4|1451.2|1441.2|1478.5|1468.5|1443.4|1433.4|0
1643135700000|2022-01-25 18:35:00|1449.4|1439.4|1443.4|1433.4|1474.4|1464.4|1441.3|1431.3|0
1643136000000|2022-01-25 18:40:00|1436.5|1426.5|1447.2|1437.2|1460.2|1450.2|1436.5|1426.5|0
1643136300000|2022-01-25 18:45:00|1447|1437|1418.7|1408.7|1457.5|1447.5|1412.9|1402.9|0
1643136600000|2022-01-25 18:50:00|1419.2|1409.2|1393.4|1383.4|1423.3|1413.3|1391.6|1381.6|0
1643136900000|2022-01-25 18:55:00|1394.6|1384.6|1378.7|1368.7|1412|1402|1377.3|1367.3|0
1643137200000|2022-01-25 19:00:00|1378.6|1368.6|1407.4|1397.4|1414.7|1404.7|1378.5|1368.5|0
1643137500000|2022-01-25 19:05:00|1407.8|1397.8|1414.7|1404.7|1422.3|1412.3|1399.4|1389.4|0
1643137800000|2022-01-25 19:10:00|1413.2|1403.2|1367.8|1357.8|1414.7|1404.7|1362|1352|0
1643138100000|2022-01-25 19:15:00|1367.4|1357.4|1356.4|1346.4|1372.4|1362.4|1352.2|1342.2|0
1643138400000|2022-01-25 19:20:00|1353.3|1343.3|1345.9|1335.9|1362|1352|1335.7|1325.7|0
1643138700000|2022-01-25 19:25:00|1345.6|1335.6|1345.2|1335.2|1362.8|1352.8|1336.7|1326.7|0
1643139000000|2022-01-25 19:30:00|1346.3|1336.3|1384.5|1374.5|1386.6|1376.6|1337.6|1327.6|0
1643139300000|2022-01-25 19:35:00|1378.6|1368.6|1356.7|1346.7|1378.7|1368.7|1356.6|1346.6|0
1643139600000|2022-01-25 19:40:00|1353.4|1343.4|1318.2|1308.2|1354.4|1344.4|1313.3|1303.3|0
1643139900000|2022-01-25 19:45:00|1317.7|1307.7|1323.2|1313.2|1325.6|1315.6|1303.3|1293.3|0
1643140200000|2022-01-25 19:50:00|1319.7|1309.7|1303.8|1293.8|1328.5|1318.5|1297.1|1287.1|0
1643140500000|2022-01-25 19:55:00|1302.3|1292.3|1281.7|1271.7|1309.9|1299.9|1276.9|1266.9|0
1643140800000|2022-01-25 20:00:00|1284|1274|1313.2|1303.2|1326.2|1316.2|1281.3|1271.3|0
1643141100000|2022-01-25 20:05:00|1312.5|1302.5|1355.2|1345.2|1359.5|1349.5|1312.5|1302.5|0
1643141400000|2022-01-25 20:10:00|1354|1344|1364|1354|1369.2|1359.2|1349.5|1339.5|0
1643141700000|2022-01-25 20:15:00|1363.3|1353.3|1327|1317|1365|1355|1324.7|1314.7|0
1643142000000|2022-01-25 20:20:00|1328.8|1318.8|1378.1|1368.1|1379.5|1369.5|1328.7|1318.7|0
1643142300000|2022-01-25 20:25:00|1382.4|1372.4|1427.4|1417.4|1439.1|1429.1|1382.4|1372.4|0
1643142600000|2022-01-25 20:30:00|1444.9|1434.9|1437.7|1427.7|1452.2|1442.2|1412.2|1402.2|0
1643142900000|2022-01-25 20:35:00|1439.1|1429.1|1418.3|1408.3|1470.5|1460.5|1410.9|1400.9|0
1643143200000|2022-01-25 20:40:00|1418.2|1408.2|1428.1|1418.1|1434.9|1424.9|1388.2|1378.2|0
1643143500000|2022-01-25 20:45:00|1427.4|1417.4|1442.1|1432.1|1449.9|1439.9|1406|1396|0
1643143800000|2022-01-25 20:50:00|1440.3|1430.3|1495.4|1485.4|1509.9|1499.9|1440.3|1430.3|0
1643144100000|2022-01-25 20:55:00|1496.7|1486.7|1492.6|1482.6|1507|1497|1472.9|1462.9|0
1643144400000|2022-01-25 21:00:00|1483.9|1473.9|1527.3|1517.3|1552.8|1542.8|1441|1431|0
1643144700000|2022-01-25 21:05:00|1525|1515|1557.4|1547.4|1571.3|1561.3|1524.2|1514.2|0
1643145000000|2022-01-25 21:10:00|1558.8|1548.8|1547.4|1537.4|1562.8|1552.8|1536.3|1526.3|0
1643207700000|2022-01-26 14:35:00|1259.7|1249.7|1272.3|1262.3|1287.9|1277.9|1251.9|1241.9|0
1643208000000|2022-01-26 14:40:00|1278.1|1268.1|1297.8|1287.8|1313.4|1303.4|1270.5|1260.5|0
1643208300000|2022-01-26 14:45:00|1302.4|1292.4|1264.2|1254.2|1302.4|1292.4|1254.2|1244.2|0
1643208600000|2022-01-26 14:50:00|1264.6|1254.6|1236.7|1226.7|1278.6|1268.6|1228.6|1218.6|0
1643208900000|2022-01-26 14:55:00|1235.7|1225.7|1236|1226|1255.9|1245.9|1232.7|1222.7|0
1643209200000|2022-01-26 15:00:00|1235.1|1225.1|1199.9|1189.9|1251|1241|1193|1183|0
1643209500000|2022-01-26 15:05:00|1199.1|1189.1|1211.6|1201.6|1222.2|1212.2|1193|1183|0
1643209800000|2022-01-26 15:10:00|1210.4|1200.4|1242.8|1232.8|1247.6|1237.6|1210.4|1200.4|0
1643210100000|2022-01-26 15:15:00|1241.9|1231.9|1242.5|1232.5|1275.6|1265.6|1241.2|1231.2|0
1643210400000|2022-01-26 15:20:00|1243.8|1233.8|1282.9|1272.9|1285.6|1275.6|1238.3|1228.3|0
1643210700000|2022-01-26 15:25:00|1287.1|1277.1|1289.3|1279.3|1310.3|1300.3|1276.1|1266.1|0
1643211000000|2022-01-26 15:30:00|1292.7|1282.7|1277.9|1267.9|1312.2|1302.2|1265.6|1255.6|0
1643211300000|2022-01-26 15:35:00|1278.7|1268.7|1301.7|1291.7|1301.7|1291.7|1271.6|1261.6|0
1643211600000|2022-01-26 15:40:00|1297.5|1287.5|1320.9|1310.9|1326.6|1316.6|1279.2|1269.2|0
1643211900000|2022-01-26 15:45:00|1321.5|1311.5|1319.9|1309.9|1335|1325|1311.3|1301.3|0
1643212200000|2022-01-26 15:50:00|1322|1312|1318|1308|1327.3|1317.3|1306.5|1296.5|0
1643212500000|2022-01-26 15:55:00|1313.2|1303.2|1286.6|1276.6|1328.9|1318.9|1280.2|1270.2|0
1643212800000|2022-01-26 16:00:00|1286.9|1276.9|1308.2|1298.2|1320.9|1310.9|1286.9|1276.9|0
1643213100000|2022-01-26 16:05:00|1308.6|1298.6|1278.5|1268.5|1311.1|1301.1|1271.7|1261.7|0
1643213400000|2022-01-26 16:10:00|1277.9|1267.9|1260.9|1250.9|1282.6|1272.6|1256.9|1246.9|0
1643213700000|2022-01-26 16:15:00|1259.1|1249.1|1258.4|1248.4|1269.1|1259.1|1244|1234|0
1643214000000|2022-01-26 16:20:00|1260|1250|1249.2|1239.2|1266.7|1256.7|1236.2|1226.2|0
1643214300000|2022-01-26 16:25:00|1247.6|1237.6|1245.6|1235.6|1251.2|1241.2|1233.5|1223.5|0
1643214600000|2022-01-26 16:30:00|1245.3|1235.3|1235|1225|1246.8|1236.8|1223.9|1213.9|0
1643214900000|2022-01-26 16:35:00|1234.8|1224.8|1241.6|1231.6|1253.9|1243.9|1229.1|1219.1|0
1643215200000|2022-01-26 16:40:00|1238.8|1228.8|1224|1214|1238.8|1228.8|1218.3|1208.3|0
1643215500000|2022-01-26 16:45:00|1223.5|1213.5|1234|1224|1240.2|1230.2|1215.4|1205.4|0
1643215800000|2022-01-26 16:50:00|1233.5|1223.5|1228.7|1218.7|1256.8|1246.8|1222.9|1212.9|0
1643216100000|2022-01-26 16:55:00|1228.4|1218.4|1234.1|1224.1|1242.6|1232.6|1222.3|1212.3|0
1643216400000|2022-01-26 17:00:00|1233.6|1223.6|1227.7|1217.7|1237.5|1227.5|1216.2|1206.2|0
1643216700000|2022-01-26 17:05:00|1228.3|1218.3|1218.3|1208.3|1231.5|1221.5|1218.3|1208.3|0
1643217000000|2022-01-26 17:10:00|1218.2|1208.2|1210.2|1200.2|1229|1219|1200.5|1190.5|0
1643217300000|2022-01-26 17:15:00|1208.5|1198.5|1207|1197|1213.3|1203.3|1196.8|1186.8|0
1643217600000|2022-01-26 17:20:00|1213.5|1203.5|1211.4|1201.4|1215.8|1205.8|1202.2|1192.2|0
1643217900000|2022-01-26 17:25:00|1210|1200|1196.7|1186.7|1216.2|1206.2|1196.6|1186.6|0
1643218200000|2022-01-26 17:30:00|1196.3|1186.3|1199.1|1189.1|1209|1199|1195.3|1185.3|0
1643218500000|2022-01-26 17:35:00|1199.3|1189.3|1185.7|1175.7|1201.1|1191.1|1179.9|1169.9|0
1643218800000|2022-01-26 17:40:00|1185.8|1175.8|1158.4|1148.4|1185.8|1175.8|1157.9|1147.9|0
1643219100000|2022-01-26 17:45:00|1159.2|1149.2|1163.9|1153.9|1175.6|1165.6|1158.9|1148.9|0
1643219400000|2022-01-26 17:50:00|1163.6|1153.6|1171.2|1161.2|1178.8|1168.8|1163.4|1153.4|0
1643219700000|2022-01-26 17:55:00|1171.1|1161.1|1167.8|1157.8|1172.3|1162.3|1161.9|1151.9|0
1643220000000|2022-01-26 18:00:00|1166.2|1156.2|1210.2|1200.2|1220.9|1210.9|1165.8|1155.8|0
1643220300000|2022-01-26 18:05:00|1210.1|1200.1|1198.8|1188.8|1218.8|1208.8|1198.5|1188.5|0
1643220600000|2022-01-26 18:10:00|1201|1191|1182.9|1172.9|1205.9|1195.9|1182.9|1172.9|0
1643220900000|2022-01-26 18:15:00|1184.8|1174.8|1195.6|1185.6|1200.4|1190.4|1181.9|1171.9|0
1643221200000|2022-01-26 18:20:00|1195.1|1185.1|1207.1|1197.1|1218.7|1208.7|1195.1|1185.1|0
1643221500000|2022-01-26 18:25:00|1205.7|1195.7|1197.4|1187.4|1208.7|1198.7|1189.6|1179.6|0
1643221800000|2022-01-26 18:30:00|1199.4|1189.4|1204.8|1194.8|1210.4|1200.4|1189.6|1179.6|0
1643222100000|2022-01-26 18:35:00|1204.1|1194.1|1208.6|1198.6|1213.5|1203.5|1199|1189|0
1643222400000|2022-01-26 18:40:00|1208.7|1198.7|1202.8|1192.8|1214.1|1204.1|1197.3|1187.3|0
1643222700000|2022-01-26 18:45:00|1203.3|1193.3|1204.9|1194.9|1211.9|1201.9|1201.8|1191.8|0
1643223000000|2022-01-26 18:50:00|1206|1196|1186.1|1176.1|1211.5|1201.5|1183.6|1173.6|0
1643223300000|2022-01-26 18:55:00|1186.3|1176.3|1209.2|1199.2|1209.4|1199.4|1186.3|1176.3|0
1643223600000|2022-01-26 19:00:00|1209.4|1199.4|1141.5|1131.5|1209.4|1199.4|1104|1094|0
1643223900000|2022-01-26 19:05:00|1138.3|1128.3|1141.1|1131.1|1143.3|1133.3|1094.2|1084.2|0
1643224200000|2022-01-26 19:10:00|1140.2|1130.2|1244.7|1234.7|1262.2|1252.2|1118.3|1108.3|0
1643224500000|2022-01-26 19:15:00|1245.7|1235.7|1233.5|1223.5|1257.3|1247.3|1212.6|1202.6|0
1643224800000|2022-01-26 19:20:00|1232.6|1222.6|1231.2|1221.2|1267.4|1257.4|1223.2|1213.2|0
1643225100000|2022-01-26 19:25:00|1232.3|1222.3|1178.9|1168.9|1232.3|1222.3|1168.5|1158.5|0
1643225400000|2022-01-26 19:30:00|1184.3|1174.3|1257.9|1247.9|1270.5|1260.5|1170|1160|0
1643225700000|2022-01-26 19:35:00|1251|1241|1170.6|1160.6|1281|1271|1143.9|1133.9|0
1643226000000|2022-01-26 19:40:00|1167.8|1157.8|1291.3|1281.3|1291.8|1281.8|1167.2|1157.2|0
1643226300000|2022-01-26 19:45:00|1303.4|1293.4|1405.7|1395.7|1423.5|1413.5|1300.1|1290.1|0
1643226600000|2022-01-26 19:50:00|1410.7|1400.7|1354.3|1344.3|1410.7|1400.7|1333.9|1323.9|0
1643226900000|2022-01-26 19:55:00|1362.6|1352.6|1369.2|1359.2|1392|1382|1355.5|1345.5|0
1643227200000|2022-01-26 20:00:00|1378.5|1368.5|1498|1488|1526.6|1516.6|1378.5|1368.5|0
1643227500000|2022-01-26 20:05:00|1501.8|1491.8|1597|1587|1597|1587|1492.8|1482.8|0
1643227800000|2022-01-26 20:10:00|1601.9|1591.9|1532|1522|1601.9|1591.9|1507.4|1497.4|0
1643228100000|2022-01-26 20:15:00|1535.1|1525.1|1561.9|1551.9|1571.9|1561.9|1507.1|1497.1|0
1643228400000|2022-01-26 20:20:00|1556.6|1546.6|1565.2|1555.2|1609.6|1599.6|1544.2|1534.2|0
1643228700000|2022-01-26 20:25:00|1565.6|1555.6|1453.7|1443.7|1585.7|1575.7|1449.8|1439.8|0
1643229000000|2022-01-26 20:30:00|1455.9|1445.9|1515|1505|1515.8|1505.8|1437.2|1427.2|0
1643229300000|2022-01-26 20:35:00|1512.2|1502.2|1519.5|1509.5|1547|1537|1488.9|1478.9|0
1643229600000|2022-01-26 20:40:00|1518.7|1508.7|1492.5|1482.5|1540.7|1530.7|1449.5|1439.5|0
1643229900000|2022-01-26 20:45:00|1490.7|1480.7|1504.7|1494.7|1531.5|1521.5|1455.7|1445.7|0
1643230200000|2022-01-26 20:50:00|1503.3|1493.3|1453.3|1443.3|1542.6|1532.6|1453.3|1443.3|0
1643230500000|2022-01-26 20:55:00|1451.2|1441.2|1487.4|1477.4|1508.5|1498.5|1447.7|1437.7|0
1643230800000|2022-01-26 21:00:00|1480.4|1470.4|1475.8|1465.8|1495|1485|1461.8|1451.8|0
1643231100000|2022-01-26 21:05:00|1474.5|1464.5|1527|1517|1531.2|1521.2|1456.8|1446.8|0
1643231400000|2022-01-26 21:10:00|1530.1|1520.1|1540.6|1530.6|1551.2|1541.2|1523|1513|0
1643294100000|2022-01-27 14:35:00|1356.5|1346.5|1371.3|1361.3|1391.8|1381.8|1346.8|1336.8|0
1643294400000|2022-01-27 14:40:00|1372.3|1362.3|1304.5|1294.5|1372.3|1362.3|1298.2|1288.2|0
1643294700000|2022-01-27 14:45:00|1302|1292|1286.5|1276.5|1329.7|1319.7|1273.3|1263.3|0
1643295000000|2022-01-27 14:50:00|1283.2|1273.2|1277.5|1267.5|1302.4|1292.4|1264.8|1254.8|0
1643295300000|2022-01-27 14:55:00|1275.1|1265.1|1296.6|1286.6|1332.1|1322.1|1271.7|1261.7|0
1643295600000|2022-01-27 15:00:00|1293.3|1283.3|1284.3|1274.3|1347.2|1337.2|1284.3|1274.3|0
1643295900000|2022-01-27 15:05:00|1282|1272|1268|1258|1297.2|1287.2|1262.2|1252.2|0
1643296200000|2022-01-27 15:10:00|1267.6|1257.6|1251|1241|1283|1273|1246.8|1236.8|0
1643296500000|2022-01-27 15:15:00|1250.5|1240.5|1291.9|1281.9|1295.2|1285.2|1248.4|1238.4|0
1643296800000|2022-01-27 15:20:00|1288.5|1278.5|1318.4|1308.4|1318.4|1308.4|1277.6|1267.6|0
1643297100000|2022-01-27 15:25:00|1315.9|1305.9|1372.3|1362.3|1373.4|1363.4|1308.3|1298.3|0
1643297400000|2022-01-27 15:30:00|1376.4|1366.4|1386|1376|1410.9|1400.9|1364.8|1354.8|0
1643297700000|2022-01-27 15:35:00|1386.9|1376.9|1430.4|1420.4|1434.3|1424.3|1384.2|1374.2|0
1643298000000|2022-01-27 15:40:00|1429.9|1419.9|1380.2|1370.2|1430.1|1420.1|1376.7|1366.7|0
1643298300000|2022-01-27 15:45:00|1379.5|1369.5|1397.8|1387.8|1417|1407|1371.8|1361.8|0
1643298600000|2022-01-27 15:50:00|1397.3|1387.3|1388.5|1378.5|1408|1398|1377.5|1367.5|0
1643298900000|2022-01-27 15:55:00|1388.2|1378.2|1333.7|1323.7|1388.2|1378.2|1328.4|1318.4|0
1643299200000|2022-01-27 16:00:00|1335.4|1325.4|1309.2|1299.2|1335.4|1325.4|1291.9|1281.9|0
1643299500000|2022-01-27 16:05:00|1310.4|1300.4|1336.1|1326.1|1343.3|1333.3|1291.7|1281.7|0
1643299800000|2022-01-27 16:10:00|1329.5|1319.5|1302.3|1292.3|1333.8|1323.8|1293.7|1283.7|0
1643300100000|2022-01-27 16:15:00|1300.8|1290.8|1335.6|1325.6|1355.6|1345.6|1300.8|1290.8|0
1643300400000|2022-01-27 16:20:00|1336.7|1326.7|1345.8|1335.8|1350.4|1340.4|1319.2|1309.2|0
1643300700000|2022-01-27 16:25:00|1344.9|1334.9|1371.8|1361.8|1388.4|1378.4|1343.7|1333.7|0
1643301000000|2022-01-27 16:30:00|1371.7|1361.7|1319.4|1309.4|1375.1|1365.1|1319.4|1309.4|0
1643301300000|2022-01-27 16:35:00|1320.6|1310.6|1327.4|1317.4|1334.3|1324.3|1303.1|1293.1|0
1643301600000|2022-01-27 16:40:00|1328.7|1318.7|1312.9|1302.9|1332.4|1322.4|1292|1282|0
1643301900000|2022-01-27 16:45:00|1312.8|1302.8|1335|1325|1337.3|1327.3|1301.6|1291.6|0
1643302200000|2022-01-27 16:50:00|1335.4|1325.4|1324.1|1314.1|1350.8|1340.8|1320.6|1310.6|0
1643302500000|2022-01-27 16:55:00|1324.9|1314.9|1333.4|1323.4|1344.7|1334.7|1321.4|1311.4|0
1643302800000|2022-01-27 17:00:00|1333|1323|1340.6|1330.6|1364.5|1354.5|1333|1323|0
1643303100000|2022-01-27 17:05:00|1342.5|1332.5|1385.5|1375.5|1398.1|1388.1|1342.5|1332.5|0
1643303400000|2022-01-27 17:10:00|1379.4|1369.4|1400.9|1390.9|1415.2|1405.2|1379.4|1369.4|0
1643303700000|2022-01-27 17:15:00|1401.7|1391.7|1443.7|1433.7|1460.7|1450.7|1400.1|1390.1|0
1643304000000|2022-01-27 17:20:00|1447.1|1437.1|1456|1446|1469|1459|1441.7|1431.7|0
1643304300000|2022-01-27 17:25:00|1457.5|1447.5|1450.3|1440.3|1463.2|1453.2|1430.7|1420.7|0
1643304600000|2022-01-27 17:30:00|1454.7|1444.7|1481.6|1471.6|1482.5|1472.5|1440.3|1430.3|0
1643304900000|2022-01-27 17:35:00|1480.8|1470.8|1484.2|1474.2|1505.6|1495.6|1475.1|1465.1|0
1643305200000|2022-01-27 17:40:00|1487.1|1477.1|1485.8|1475.8|1498|1488|1470.1|1460.1|0
1643305500000|2022-01-27 17:45:00|1486.2|1476.2|1515.7|1505.7|1520.3|1510.3|1485.8|1475.8|0
1643305800000|2022-01-27 17:50:00|1516.3|1506.3|1481.6|1471.6|1516.3|1506.3|1478.4|1468.4|0
1643306100000|2022-01-27 17:55:00|1484|1474|1462.1|1452.1|1484|1474|1442.4|1432.4|0
1643306400000|2022-01-27 18:00:00|1466.4|1456.4|1499.8|1489.8|1503.7|1493.7|1442.7|1432.7|0
1643306700000|2022-01-27 18:05:00|1500.8|1490.8|1520.5|1510.5|1534.9|1524.9|1497.7|1487.7|0
1643307000000|2022-01-27 18:10:00|1521|1511|1536.3|1526.3|1548.5|1538.5|1519.3|1509.3|0
1643307300000|2022-01-27 18:15:00|1533.7|1523.7|1556.4|1546.4|1557.8|1547.8|1505.7|1495.7|0
1643307600000|2022-01-27 18:20:00|1557.2|1547.2|1591|1581|1599.3|1589.3|1550.5|1540.5|0
1643307900000|2022-01-27 18:25:00|1592.1|1582.1|1600.3|1590.3|1606.9|1596.9|1572.3|1562.3|0
1643308200000|2022-01-27 18:30:00|1603.2|1593.2|1576.4|1566.4|1603.2|1593.2|1568.2|1558.2|0
1643308500000|2022-01-27 18:35:00|1571.5|1561.5|1594.7|1584.7|1594.7|1584.7|1540.6|1530.6|0
1643308800000|2022-01-27 18:40:00|1592.2|1582.2|1585.2|1575.2|1606.4|1596.4|1566|1556|0
1643309100000|2022-01-27 18:45:00|1583.3|1573.3|1551|1541|1591.4|1581.4|1549.3|1539.3|0
1643309400000|2022-01-27 18:50:00|1552.9|1542.9|1578.2|1568.2|1586.1|1576.1|1544.4|1534.4|0
1643309700000|2022-01-27 18:55:00|1576.7|1566.7|1532|1522|1583.5|1573.5|1513.2|1503.2|0
1643310000000|2022-01-27 19:00:00|1531.3|1521.3|1488.7|1478.7|1535.5|1525.5|1476.5|1466.5|0
1643310300000|2022-01-27 19:05:00|1487.6|1477.6|1495.1|1485.1|1509.6|1499.6|1463.4|1453.4|0
1643310600000|2022-01-27 19:10:00|1499.7|1489.7|1509.8|1499.8|1511.6|1501.6|1482.4|1472.4|0
1643310900000|2022-01-27 19:15:00|1508|1498|1529.3|1519.3|1543.7|1533.7|1504.4|1494.4|0
1643311200000|2022-01-27 19:20:00|1529.5|1519.5|1580.6|1570.6|1583.4|1573.4|1529.5|1519.5|0
1643311500000|2022-01-27 19:25:00|1580.7|1570.7|1583.4|1573.4|1594.5|1584.5|1569.3|1559.3|0
1643311800000|2022-01-27 19:30:00|1582.5|1572.5|1608.9|1598.9|1620.3|1610.3|1560.8|1550.8|0
1643312100000|2022-01-27 19:35:00|1607.7|1597.7|1578.9|1568.9|1609.2|1599.2|1574.8|1564.8|0
1643312400000|2022-01-27 19:40:00|1583.8|1573.8|1556.3|1546.3|1583.8|1573.8|1538.2|1528.2|0
1643312700000|2022-01-27 19:45:00|1557|1547|1557.2|1547.2|1573.2|1563.2|1525.8|1515.8|0
1643313000000|2022-01-27 19:50:00|1557.6|1547.6|1595.5|1585.5|1602.8|1592.8|1557.6|1547.6|0
1643313300000|2022-01-27 19:55:00|1598.1|1588.1|1585.4|1575.4|1616.1|1606.1|1569.6|1559.6|0
1643313600000|2022-01-27 20:00:00|1584.6|1574.6|1578.1|1568.1|1584.9|1574.9|1544.5|1534.5|0
1643313900000|2022-01-27 20:05:00|1578.2|1568.2|1582.5|1572.5|1588.3|1578.3|1541.4|1531.4|0
1643314200000|2022-01-27 20:10:00|1582.4|1572.4|1605.7|1595.7|1612.2|1602.2|1576|1566|0
1643314500000|2022-01-27 20:15:00|1607.3|1597.3|1601.6|1591.6|1635|1625|1601.2|1591.2|0
1643314800000|2022-01-27 20:20:00|1597.4|1587.4|1609.9|1599.9|1636.6|1626.6|1583.4|1573.4|0
1643315100000|2022-01-27 20:25:00|1613.2|1603.2|1594.4|1584.4|1618.3|1608.3|1583.1|1573.1|0
1643315400000|2022-01-27 20:30:00|1593.5|1583.5|1599.1|1589.1|1606.4|1596.4|1564.9|1554.9|0
1643315700000|2022-01-27 20:35:00|1599.4|1589.4|1606|1596|1619.2|1609.2|1585.4|1575.4|0
1643316000000|2022-01-27 20:40:00|1607.1|1597.1|1545|1535|1613.2|1603.2|1528.2|1518.2|0
1643316300000|2022-01-27 20:45:00|1538.1|1528.1|1542.4|1532.4|1565.7|1555.7|1498.5|1488.5|0
1643316600000|2022-01-27 20:50:00|1570.2|1560.2|1579.2|1569.2|1583.1|1573.1|1558.2|1548.2|0
1643316900000|2022-01-27 20:55:00|1578.7|1568.7|1603.4|1593.4|1604.9|1594.9|1566.3|1556.3|0
1643317200000|2022-01-27 21:00:00|1598.4|1588.4|1618.8|1608.8|1633.7|1623.7|1595.7|1585.7|0
1643317500000|2022-01-27 21:05:00|1613.4|1603.4|1591.8|1581.8|1620.8|1610.8|1581.1|1571.1|0
1643317800000|2022-01-27 21:10:00|1592.4|1582.4|1583.5|1573.5|1616.9|1606.9|1565.2|1555.2|0
1643380500000|2022-01-28 14:35:00|1615.8|1605.8|1638.4|1628.4|1668|1658|1610.8|1600.8|0
1643380800000|2022-01-28 14:40:00|1633.8|1623.8|1682.4|1672.4|1682.4|1672.4|1629.5|1619.5|0
1643381100000|2022-01-28 14:45:00|1683.8|1673.8|1675.3|1665.3|1707.8|1697.8|1656.4|1646.4|0
1643381400000|2022-01-28 14:50:00|1672.5|1662.5|1675.2|1665.2|1698.1|1688.1|1646.6|1636.6|0
1643381700000|2022-01-28 14:55:00|1677.1|1667.1|1681.9|1671.9|1697.1|1687.1|1659.7|1649.7|0
1643382000000|2022-01-28 15:00:00|1678.9|1668.9|1686.5|1676.5|1712.8|1702.8|1666.9|1656.9|0
1643382300000|2022-01-28 15:05:00|1683.5|1673.5|1660.6|1650.6|1690.5|1680.5|1655.9|1645.9|0
1643382600000|2022-01-28 15:10:00|1664.4|1654.4|1644.1|1634.1|1667.3|1657.3|1618.8|1608.8|0
1643382900000|2022-01-28 15:15:00|1642.1|1632.1|1554.2|1544.2|1645.9|1635.9|1554.2|1544.2|0
1643383200000|2022-01-28 15:20:00|1556.8|1546.8|1589.7|1579.7|1600.1|1590.1|1544.5|1534.5|0
1643383500000|2022-01-28 15:25:00|1589.2|1579.2|1619.4|1609.4|1632.8|1622.8|1574.1|1564.1|0
1643383800000|2022-01-28 15:30:00|1618.9|1608.9|1646.5|1636.5|1651.9|1641.9|1604.1|1594.1|0
1643384100000|2022-01-28 15:35:00|1644.9|1634.9|1597.7|1587.7|1647.3|1637.3|1576.3|1566.3|0
1643384400000|2022-01-28 15:40:00|1598.2|1588.2|1625.4|1615.4|1637.3|1627.3|1589|1579|0
1643384700000|2022-01-28 15:45:00|1623.2|1613.2|1524.9|1514.9|1623.2|1613.2|1518.4|1508.4|0
1643385000000|2022-01-28 15:50:00|1522.4|1512.4|1489.7|1479.7|1540.8|1530.8|1489.7|1479.7|0
1643385300000|2022-01-28 15:55:00|1491.5|1481.5|1463.1|1453.1|1510.8|1500.8|1461.4|1451.4|0
1643385600000|2022-01-28 16:00:00|1459.1|1449.1|1505.4|1495.4|1505.4|1495.4|1454.5|1444.5|0
1643385900000|2022-01-28 16:05:00|1508.2|1498.2|1467.1|1457.1|1508.2|1498.2|1464.8|1454.8|0
1643386200000|2022-01-28 16:10:00|1466.1|1456.1|1423.8|1413.8|1470.6|1460.6|1421.1|1411.1|0
1643386500000|2022-01-28 16:15:00|1426.6|1416.6|1389.6|1379.6|1426.6|1416.6|1377.8|1367.8|0
1643386800000|2022-01-28 16:20:00|1385.4|1375.4|1393.3|1383.3|1408.8|1398.8|1378.5|1368.5|0
1643387100000|2022-01-28 16:25:00|1394.4|1384.4|1399.5|1389.5|1405.8|1395.8|1367.9|1357.9|0
1643387400000|2022-01-28 16:30:00|1400.3|1390.3|1407|1397|1427.5|1417.5|1393.2|1383.2|0
1643387700000|2022-01-28 16:35:00|1407.1|1397.1|1394.6|1384.6|1412.4|1402.4|1371.7|1361.7|0
1643388000000|2022-01-28 16:40:00|1392.7|1382.7|1408.8|1398.8|1411.3|1401.3|1385.5|1375.5|0
1643388300000|2022-01-28 16:45:00|1407.5|1397.5|1405.9|1395.9|1415.4|1405.4|1395.8|1385.8|0
1643388600000|2022-01-28 16:50:00|1404.6|1394.6|1394.4|1384.4|1407.9|1397.9|1388.6|1378.6|0
1643388900000|2022-01-28 16:55:00|1393.5|1383.5|1343.3|1333.3|1393.5|1383.5|1336.7|1326.7|0
1643389200000|2022-01-28 17:00:00|1341.5|1331.5|1326.7|1316.7|1360.9|1350.9|1326.6|1316.6|0
1643389500000|2022-01-28 17:05:00|1325.2|1315.2|1322.6|1312.6|1338.3|1328.3|1319.4|1309.4|0
1643389800000|2022-01-28 17:10:00|1326.6|1316.6|1353.4|1343.4|1362.3|1352.3|1323.1|1313.1|0
1643390100000|2022-01-28 17:15:00|1349.3|1339.3|1327.3|1317.3|1359.3|1349.3|1321.1|1311.1|0
1643390400000|2022-01-28 17:20:00|1328.1|1318.1|1375.2|1365.2|1388.4|1378.4|1328.1|1318.1|0
1643390700000|2022-01-28 17:25:00|1376.6|1366.6|1385.5|1375.5|1396.4|1386.4|1373.7|1363.7|0
1643391000000|2022-01-28 17:30:00|1387.5|1377.5|1391.8|1381.8|1398|1388|1377.8|1367.8|0
1643391300000|2022-01-28 17:35:00|1388.5|1378.5|1395.8|1385.8|1410.1|1400.1|1368.2|1358.2|0
1643391600000|2022-01-28 17:40:00|1396.1|1386.1|1366.1|1356.1|1397|1387|1366.1|1356.1|0
1643391900000|2022-01-28 17:45:00|1363.8|1353.8|1382.2|1372.2|1392.9|1382.9|1354.4|1344.4|0
1643392200000|2022-01-28 17:50:00|1381|1371|1418.7|1408.7|1421.6|1411.6|1381|1371|0
1643392500000|2022-01-28 17:55:00|1417|1407|1420.5|1410.5|1423.5|1413.5|1399.2|1389.2|0
1643392800000|2022-01-28 18:00:00|1420.6|1410.6|1402.2|1392.2|1423.7|1413.7|1382.3|1372.3|0
1643393100000|2022-01-28 18:05:00|1403.9|1393.9|1369.1|1359.1|1409.9|1399.9|1366.2|1356.2|0
1643393400000|2022-01-28 18:10:00|1371.8|1361.8|1373.8|1363.8|1380.2|1370.2|1361.5|1351.5|0
1643393700000|2022-01-28 18:15:00|1372.3|1362.3|1375.7|1365.7|1390.4|1380.4|1367.3|1357.3|0
1643394000000|2022-01-28 18:20:00|1379.3|1369.3|1398.9|1388.9|1413.9|1403.9|1379.3|1369.3|0
1643394300000|2022-01-28 18:25:00|1399.2|1389.2|1397.8|1387.8|1430.7|1420.7|1391.3|1381.3|0
1643394600000|2022-01-28 18:30:00|1398.3|1388.3|1378.7|1368.7|1398.3|1388.3|1361.1|1351.1|0
1643394900000|2022-01-28 18:35:00|1379.2|1369.2|1380.8|1370.8|1392.8|1382.8|1360.7|1350.7|0
1643395200000|2022-01-28 18:40:00|1380.6|1370.6|1386.3|1376.3|1401.3|1391.3|1379.2|1369.2|0
1643395500000|2022-01-28 18:45:00|1389.9|1379.9|1391.4|1381.4|1398.5|1388.5|1367.5|1357.5|0
1643395800000|2022-01-28 18:50:00|1390.4|1380.4|1386.3|1376.3|1398.5|1388.5|1372.6|1362.6|0
1643396100000|2022-01-28 18:55:00|1389.2|1379.2|1381.8|1371.8|1391.9|1381.9|1365.1|1355.1|0
1643396400000|2022-01-28 19:00:00|1386.2|1376.2|1405|1395|1405|1395|1355.1|1345.1|0
1643396700000|2022-01-28 19:05:00|1403.2|1393.2|1443.1|1433.1|1451.5|1441.5|1403.2|1393.2|0
1643397000000|2022-01-28 19:10:00|1442.9|1432.9|1475.2|1465.2|1476.8|1466.8|1437.5|1427.5|0
1643397300000|2022-01-28 19:15:00|1474.5|1464.5|1480.5|1470.5|1485.9|1475.9|1467.7|1457.7|0
1643397600000|2022-01-28 19:20:00|1480|1470|1517.2|1507.2|1517.2|1507.2|1480|1470|0
1643397900000|2022-01-28 19:25:00|1512.2|1502.2|1504.6|1494.6|1515.9|1505.9|1491.4|1481.4|0
1643398200000|2022-01-28 19:30:00|1502.9|1492.9|1502.6|1492.6|1529.6|1519.6|1482.3|1472.3|0
1643398500000|2022-01-28 19:35:00|1504.1|1494.1|1507.8|1497.8|1511|1501|1485.2|1475.2|0
1643398800000|2022-01-28 19:40:00|1492.1|1482.1|1449.1|1439.1|1492.1|1482.1|1440.6|1430.6|0
1643399100000|2022-01-28 19:45:00|1448.6|1438.6|1431.4|1421.4|1468.8|1458.8|1428|1418|0
1643399400000|2022-01-28 19:50:00|1431.5|1421.5|1436.1|1426.1|1454.3|1444.3|1423.4|1413.4|0
1643399700000|2022-01-28 19:55:00|1434.9|1424.9|1401.4|1391.4|1438|1428|1393.4|1383.4|0
1643400000000|2022-01-28 20:00:00|1400.3|1390.3|1393|1383|1404.6|1394.6|1378.4|1368.4|0
1643400300000|2022-01-28 20:05:00|1389|1379|1370.8|1360.8|1401.9|1391.9|1364|1354|0
1643400600000|2022-01-28 20:10:00|1369.4|1359.4|1387.5|1377.5|1404.1|1394.1|1369.4|1359.4|0
1643400900000|2022-01-28 20:15:00|1383|1373|1371.5|1361.5|1390.1|1380.1|1362|1352|0
1643401200000|2022-01-28 20:20:00|1371.4|1361.4|1342.2|1332.2|1381.4|1371.4|1336.4|1326.4|0
1643401500000|2022-01-28 20:25:00|1341.7|1331.7|1356.6|1346.6|1366.9|1356.9|1336|1326|0
1643401800000|2022-01-28 20:30:00|1358.5|1348.5|1330.4|1320.4|1396.9|1386.9|1325.8|1315.8|0
1643402100000|2022-01-28 20:35:00|1334.1|1324.1|1319.6|1309.6|1341|1331|1316.8|1306.8|0
1643402400000|2022-01-28 20:40:00|1321|1311|1297.5|1287.5|1327.4|1317.4|1295.3|1285.3|0
1643402700000|2022-01-28 20:45:00|1297.7|1287.7|1273|1263|1307.9|1297.9|1272.7|1262.7|0
1643403000000|2022-01-28 20:50:00|1273.4|1263.4|1244.3|1234.3|1273.4|1263.4|1238.5|1228.5|0
1643403300000|2022-01-28 20:55:00|1242.3|1232.3|1223.5|1213.5|1255.2|1245.2|1212.7|1202.7|0
1643403600000|2022-01-28 21:00:00|1222|1212|1211.7|1201.7|1232.3|1222.3|1205.6|1195.6|0
1643403900000|2022-01-28 21:05:00|1213.1|1203.1|1217.8|1207.8|1219.4|1209.4|1205.9|1195.9|0
1643404200000|2022-01-28 21:10:00|1219.1|1209.1|1238.8|1228.8|1240.6|1230.6|1218.5|1208.5|0
1643639700000|2022-01-31 14:35:00|1151.3|1141.3|1130.3|1120.3|1163.6|1153.6|1130.3|1120.3|0
1643640000000|2022-01-31 14:40:00|1127.3|1117.3|1118.6|1108.6|1130|1120|1105.1|1095.1|0
1643640300000|2022-01-31 14:45:00|1117.5|1107.5|1131.4|1121.4|1135.2|1125.2|1106.1|1096.1|0
1643640600000|2022-01-31 14:50:00|1130.6|1120.6|1078.5|1068.5|1152.5|1142.5|1076.8|1066.8|0
1643640900000|2022-01-31 14:55:00|1077.9|1067.9|1060.9|1050.9|1082.6|1072.6|1059.2|1049.2|0
1643641200000|2022-01-31 15:00:00|1057.9|1047.9|1044.8|1034.8|1064.8|1054.8|1034.3|1024.3|0
1643641500000|2022-01-31 15:05:00|1043.9|1033.9|1008.1|998.1|1050.3|1040.3|1007.9|997.9|0
1643641800000|2022-01-31 15:10:00|1007.4|997.4|1021.9|1011.9|1030.1|1020.1|1007.4|997.4|0
1643642100000|2022-01-31 15:15:00|1021.3|1011.3|1033.1|1023.1|1037.5|1027.5|1007.6|997.6|0
1643642400000|2022-01-31 15:20:00|1032.9|1022.9|1010.2|1000.2|1037.6|1027.6|996.4|986.4|0
1643642700000|2022-01-31 15:25:00|1009.2|999.2|1040.6|1030.6|1043|1033|1001.6|991.6|0
1643643000000|2022-01-31 15:30:00|1041.4|1031.4|1023.9|1013.9|1050.4|1040.4|1023.6|1013.6|0
1643643300000|2022-01-31 15:35:00|1024.1|1014.1|1027.6|1017.6|1039.8|1029.8|1011.1|1001.1|0
1643643600000|2022-01-31 15:40:00|1027.7|1017.7|1012.7|1002.7|1044.2|1034.2|1010.2|1000.2|0
1643643900000|2022-01-31 15:45:00|1015.3|1005.3|1023.9|1013.9|1041.1|1031.1|1015.3|1005.3|0
1643644200000|2022-01-31 15:50:00|1024.8|1014.8|1004|994|1031.3|1021.3|994.1|984.1|0
1643644500000|2022-01-31 15:55:00|1002.3|992.3|991.3|981.3|1010.6|1000.6|989.9|979.9|0
1643644800000|2022-01-31 16:00:00|990.5|980.5|979.8|969.8|992.8|982.8|972.3|962.3|0
1643645100000|2022-01-31 16:05:00|978.5|968.5|1002.2|992.2|1002.4|992.4|976.8|966.8|0
1643645400000|2022-01-31 16:10:00|1003.3|993.3|1004.7|994.7|1027.5|1017.5|1001.3|991.3|0
1643645700000|2022-01-31 16:15:00|1004.4|994.4|1017.5|1007.5|1021.9|1011.9|1000.2|990.2|0
1643646000000|2022-01-31 16:20:00|1017.2|1007.2|1023|1013|1028|1018|1000.6|990.6|0
1643646300000|2022-01-31 16:25:00|1023.3|1013.3|1023.3|1013.3|1029.8|1019.8|1008.8|998.8|0
1643646600000|2022-01-31 16:30:00|1023|1013|984.6|974.6|1029.1|1019.1|984.6|974.6|0
1643646900000|2022-01-31 16:35:00|985.8|975.8|988.1|978.1|993.8|983.8|977.6|967.6|0
1643647200000|2022-01-31 16:40:00|989.2|979.2|986.5|976.5|995.3|985.3|980.7|970.7|0
1643647500000|2022-01-31 16:45:00|985.3|975.3|973.6|963.6|990.4|980.4|972.8|962.8|0
1643647800000|2022-01-31 16:50:00|973.3|963.3|950|940|977.9|967.9|948.6|938.6|0
1643648100000|2022-01-31 16:55:00|950.9|940.9|948.1|938.1|951.9|941.9|942.8|932.8|0
1643648400000|2022-01-31 17:00:00|947.2|937.2|954.6|944.6|961.1|951.1|945.4|935.4|0
1643648700000|2022-01-31 17:05:00|955.1|945.1|967.7|957.7|967.7|957.7|948.5|938.5|0
1643649000000|2022-01-31 17:10:00|965.4|955.4|974.1|964.1|975.4|965.4|958.4|948.4|0
1643649300000|2022-01-31 17:15:00|972.6|962.6|953.4|943.4|979|969|948.6|938.6|0
1643649600000|2022-01-31 17:20:00|954.2|944.2|978.9|968.9|986|976|951.1|941.1|0
1643649900000|2022-01-31 17:25:00|977.9|967.9|972.9|962.9|990|980|971|961|0
1643650200000|2022-01-31 17:30:00|971.9|961.9|978.8|968.8|982|972|961|951|0
1643650500000|2022-01-31 17:35:00|977.2|967.2|961.9|951.9|981.1|971.1|961.9|951.9|0
1643650800000|2022-01-31 17:40:00|962.8|952.8|967.6|957.6|970.4|960.4|959.7|949.7|0
1643651100000|2022-01-31 17:45:00|967.2|957.2|945.3|935.3|967.2|957.2|945.3|935.3|0
1643651400000|2022-01-31 17:50:00|946.2|936.2|946.4|936.4|952.6|942.6|943.8|933.8|0
1643651700000|2022-01-31 17:55:00|946.2|936.2|942.1|932.1|946.2|936.2|938.1|928.1|0
1643652000000|2022-01-31 18:00:00|943|933|955.1|945.1|958.5|948.5|942.5|932.5|0
1643652300000|2022-01-31 18:05:00|955.6|945.6|948.1|938.1|960.4|950.4|943.7|933.7|0
1643652600000|2022-01-31 18:10:00|948|938|948.7|938.7|959.4|949.4|944.3|934.3|0
1643652900000|2022-01-31 18:15:00|949.2|939.2|946.4|936.4|958.1|948.1|945|935|0
1643653200000|2022-01-31 18:20:00|946.6|936.6|946.4|936.4|952.1|942.1|938.7|928.7|0
1643653500000|2022-01-31 18:25:00|945.4|935.4|961|951|962.7|952.7|944|934|0
1643653800000|2022-01-31 18:30:00|959.8|949.8|966.2|956.2|968.9|958.9|953.8|943.8|0
1643654100000|2022-01-31 18:35:00|965.8|955.8|948.2|938.2|971.1|961.1|941.7|931.7|0
1643654400000|2022-01-31 18:40:00|947.9|937.9|957.8|947.8|958.4|948.4|933.7|923.7|0
1643654700000|2022-01-31 18:45:00|957.7|947.7|944|934|957.7|947.7|942.6|932.6|0
1643655000000|2022-01-31 18:50:00|943.4|933.4|948.5|938.5|954.1|944.1|939|929|0
1643655300000|2022-01-31 18:55:00|948.1|938.1|940|930|952.4|942.4|940|930|0
1643655600000|2022-01-31 19:00:00|940.5|930.5|945.6|935.6|948.8|938.8|935.6|925.6|0
1643655900000|2022-01-31 19:05:00|945.4|935.4|925.3|915.3|946.7|936.7|916.8|906.8|0
1643656200000|2022-01-31 19:10:00|925.2|915.2|926.9|916.9|931|921|919.4|909.4|0
1643656500000|2022-01-31 19:15:00|926.6|916.6|923.8|913.8|930.5|920.5|921.8|911.8|0
1643656800000|2022-01-31 19:20:00|924|914|916.2|906.2|935.6|925.6|914.3|904.3|0
1643657100000|2022-01-31 19:25:00|916.3|906.3|912.3|902.3|920.5|910.5|911|901|0
1643657400000|2022-01-31 19:30:00|911.2|901.2|915.6|905.6|923|913|910.4|900.4|0
1643657700000|2022-01-31 19:35:00|915.1|905.1|918.8|908.8|921.2|911.2|910.8|900.8|0
1643658000000|2022-01-31 19:40:00|917.2|907.2|910|900|921.7|911.7|910|900|0
1643658300000|2022-01-31 19:45:00|909.5|899.5|919.6|909.6|927.1|917.1|906.5|896.5|0
1643658600000|2022-01-31 19:50:00|917.9|907.9|919.4|909.4|923.4|913.4|913.7|903.7|0
1643658900000|2022-01-31 19:55:00|920|910|914|904|920|910|905.7|895.7|0
1643659200000|2022-01-31 20:00:00|915.1|905.1|912.7|902.7|920.5|910.5|908.3|898.3|0
1643659500000|2022-01-31 20:05:00|912.6|902.6|941.3|931.3|941.3|931.3|911.7|901.7|0
1643659800000|2022-01-31 20:10:00|940.5|930.5|965.4|955.4|968.9|958.9|935.9|925.9|0
1643660100000|2022-01-31 20:15:00|967.7|957.7|976.5|966.5|982.8|972.8|955.8|945.8|0
1643660400000|2022-01-31 20:20:00|978.1|968.1|939.1|929.1|978.1|968.1|935|925|0
1643660700000|2022-01-31 20:25:00|939.2|929.2|942.2|932.2|950.1|940.1|930.8|920.8|0
1643661000000|2022-01-31 20:30:00|942.9|932.9|896.2|886.2|953.9|943.9|895.6|885.6|0
1643661300000|2022-01-31 20:35:00|897.5|887.5|909.3|899.3|916.8|906.8|892.8|882.8|0
1643661600000|2022-01-31 20:40:00|910.9|900.9|903.6|893.6|914.5|904.5|898.7|888.7|0
1643661900000|2022-01-31 20:45:00|901.8|891.8|876.2|866.2|906.5|896.5|876.2|866.2|0
1643662200000|2022-01-31 20:50:00|876.1|866.1|849.7|839.7|876.1|866.1|845.6|835.6|0
1643662500000|2022-01-31 20:55:00|850.9|840.9|856.3|846.3|880.2|870.2|847.2|837.2|0
1643662800000|2022-01-31 21:00:00|865.7|855.7|881.6|871.6|885.7|875.7|864.8|854.8|0
1643663100000|2022-01-31 21:05:00|883.7|873.7|874.2|864.2|883.7|873.7|873.2|863.2|0
1643663400000|2022-01-31 21:10:00|874|864|888.3|878.3|892.5|882.5|873.8|863.8|0
1643726100000|2022-02-01 14:35:00|856.8|846.8|884.7|874.7|887.8|877.8|846.2|836.2|0
1643726400000|2022-02-01 14:40:00|886.3|876.3|918.2|908.2|927.2|917.2|863.3|853.3|0
1643726700000|2022-02-01 14:45:00|916.9|906.9|896.3|886.3|924.9|914.9|889.8|879.8|0
1643727000000|2022-02-01 14:50:00|895.4|885.4|906.1|896.1|906.1|896.1|879.2|869.2|0
1643727300000|2022-02-01 14:55:00|910|900|893.2|883.2|924.7|914.7|889.2|879.2|0
1643727600000|2022-02-01 15:00:00|892|882|949.6|939.6|954.7|944.7|892|882|0
1643727900000|2022-02-01 15:05:00|950|940|942.1|932.1|969.2|959.2|935.2|925.2|0
1643728200000|2022-02-01 15:10:00|939|929|911.8|901.8|951.7|941.7|911.8|901.8|0
1643728500000|2022-02-01 15:15:00|913.9|903.9|929.2|919.2|935.7|925.7|907.7|897.7|0
1643728800000|2022-02-01 15:20:00|933.4|923.4|886.9|876.9|933.4|923.4|883.9|873.9|0
1643729100000|2022-02-01 15:25:00|885.8|875.8|901.8|891.8|902.8|892.8|870.1|860.1|0
1643729400000|2022-02-01 15:30:00|901.7|891.7|908|898|917|907|875.6|865.6|0
1643729700000|2022-02-01 15:35:00|904.9|894.9|905.4|895.4|925.8|915.8|888.3|878.3|0
1643730000000|2022-02-01 15:40:00|904.3|894.3|934.1|924.1|936.6|926.6|884.8|874.8|0
1643730300000|2022-02-01 15:45:00|932.8|922.8|923.2|913.2|944|934|918.6|908.6|0
1643730600000|2022-02-01 15:50:00|921.7|911.7|897.5|887.5|925.4|915.4|893.6|883.6|0
1643730900000|2022-02-01 15:55:00|896.8|886.8|864.7|854.7|897.3|887.3|864.7|854.7|0
1643731200000|2022-02-01 16:00:00|869|859|872.7|862.7|879.3|869.3|856|846|0
1643731500000|2022-02-01 16:05:00|872.2|862.2|849.1|839.1|875.5|865.5|842.5|832.5|0
1643731800000|2022-02-01 16:10:00|848.2|838.2|830.2|820.2|856.9|846.9|829.3|819.3|0
1643732100000|2022-02-01 16:15:00|829.1|819.1|844|834|847.8|837.8|829.1|819.1|0
1643732400000|2022-02-01 16:20:00|842.8|832.8|860.5|850.5|866.6|856.6|838.7|828.7|0
1643732700000|2022-02-01 16:25:00|860.7|850.7|846.6|836.6|863.4|853.4|840.4|830.4|0
1643733000000|2022-02-01 16:30:00|846|836|835.8|825.8|867.5|857.5|832.3|822.3|0
1643733300000|2022-02-01 16:35:00|836.1|826.1|849.3|839.3|856.6|846.6|831.4|821.4|0
1643733600000|2022-02-01 16:40:00|847.7|837.7|843.8|833.8|851|841|836.5|826.5|0
1643733900000|2022-02-01 16:45:00|843.7|833.7|832.3|822.3|843.7|833.7|819.7|809.7|0
1643734200000|2022-02-01 16:50:00|833.2|823.2|829.3|819.3|841.8|831.8|824.3|814.3|0
1643734500000|2022-02-01 16:55:00|828.8|818.8|822|812|832.4|822.4|811.5|801.5|0
1643734800000|2022-02-01 17:00:00|823.3|813.3|836.3|826.3|836.6|826.6|819.8|809.8|0
1643735100000|2022-02-01 17:05:00|834.8|824.8|840.9|830.9|842.6|832.6|829.7|819.7|0
1643735400000|2022-02-01 17:10:00|840|830|852.6|842.6|864.2|854.2|840|830|0
1643735700000|2022-02-01 17:15:00|852.5|842.5|837.9|827.9|852.5|842.5|835.6|825.6|0
1643736000000|2022-02-01 17:20:00|837.7|827.7|836.6|826.6|849.9|839.9|831|821|0
1643736300000|2022-02-01 17:25:00|836.4|826.4|846.1|836.1|862.5|852.5|833.8|823.8|0
1643736600000|2022-02-01 17:30:00|847|837|876.4|866.4|879.5|869.5|844.7|834.7|0
1643736900000|2022-02-01 17:35:00|872.9|862.9|868.2|858.2|873.9|863.9|858.5|848.5|0
1643737200000|2022-02-01 17:40:00|867.7|857.7|866.9|856.9|873.4|863.4|857.7|847.7|0
1643737500000|2022-02-01 17:45:00|865.5|855.5|867.8|857.8|876.2|866.2|860.4|850.4|0
1643737800000|2022-02-01 17:50:00|868.3|858.3|861|851|869.5|859.5|859|849|0
1643738100000|2022-02-01 17:55:00|860.4|850.4|831|821|860.4|850.4|825.4|815.4|0
1643738400000|2022-02-01 18:00:00|831.1|821.1|846.1|836.1|849.3|839.3|829.3|819.3|0
1643738700000|2022-02-01 18:05:00|846.5|836.5|850.9|840.9|855.2|845.2|842.5|832.5|0
1643739000000|2022-02-01 18:10:00|851.7|841.7|848.6|838.6|852.4|842.4|840.8|830.8|0
1643739300000|2022-02-01 18:15:00|847.6|837.6|846.7|836.7|853.7|843.7|841.1|831.1|0
1643739600000|2022-02-01 18:20:00|845.6|835.6|845.8|835.8|851|841|844.4|834.4|0
1643739900000|2022-02-01 18:25:00|845.2|835.2|833.5|823.5|848.5|838.5|830.9|820.9|0
1643740200000|2022-02-01 18:30:00|833.9|823.9|847.7|837.7|850|840|833.8|823.8|0
1643740500000|2022-02-01 18:35:00|847.5|837.5|841.8|831.8|868.7|858.7|840.7|830.7|0
1643740800000|2022-02-01 18:40:00|843|833|840|830|844.9|834.9|835.2|825.2|0
1643741100000|2022-02-01 18:45:00|840.2|830.2|844|834|849|839|837.9|827.9|0
1643741400000|2022-02-01 18:50:00|843.7|833.7|847.5|837.5|855.7|845.7|843.3|833.3|0
1643741700000|2022-02-01 18:55:00|848.6|838.6|848.5|838.5|867.8|857.8|848.1|838.1|0
1643742000000|2022-02-01 19:00:00|849.3|839.3|843.8|833.8|855.4|845.4|837.2|827.2|0
1643742300000|2022-02-01 19:05:00|843.7|833.7|844|834|851.5|841.5|842.9|832.9|0
1643742600000|2022-02-01 19:10:00|844.3|834.3|856.6|846.6|866.8|856.8|834|824|0
1643742900000|2022-02-01 19:15:00|855.4|845.4|862.6|852.6|865.7|855.7|846.4|836.4|0
1643743200000|2022-02-01 19:20:00|862.1|852.1|870.7|860.7|887.8|877.8|862.1|852.1|0
1643743500000|2022-02-01 19:25:00|870.6|860.6|867.1|857.1|880.2|870.2|866.9|856.9|0
1643743800000|2022-02-01 19:30:00|867.2|857.2|858.8|848.8|867.2|857.2|854.2|844.2|0
1643744100000|2022-02-01 19:35:00|859|849|862.1|852.1|878|868|855.8|845.8|0
1643744400000|2022-02-01 19:40:00|862|852|856.2|846.2|871.7|861.7|854.6|844.6|0
1643744700000|2022-02-01 19:45:00|856.6|846.6|855.9|845.9|860.2|850.2|845.8|835.8|0
1643745000000|2022-02-01 19:50:00|855.5|845.5|857.4|847.4|869|859|853.2|843.2|0
1643745300000|2022-02-01 19:55:00|857.7|847.7|856.1|846.1|869.1|859.1|850.5|840.5|0
1643745600000|2022-02-01 20:00:00|856.5|846.5|821.5|811.5|861.8|851.8|817|807|0
1643745900000|2022-02-01 20:05:00|823.9|813.9|813.2|803.2|827.3|817.3|812.6|802.6|0
1643746200000|2022-02-01 20:10:00|813.4|803.4|819.8|809.8|825.9|815.9|813.4|803.4|0
1643746500000|2022-02-01 20:15:00|819.6|809.6|819.1|809.1|827.9|817.9|814.2|804.2|0
1643746800000|2022-02-01 20:20:00|818.2|808.2|807.1|797.1|821.1|811.1|806.6|796.6|0
1643747100000|2022-02-01 20:25:00|806.7|796.7|802.4|792.4|817.5|807.5|801|791|0
1643747400000|2022-02-01 20:30:00|802.9|792.9|791|781|802.9|792.9|784.8|774.8|0
1643747700000|2022-02-01 20:35:00|791.5|781.5|812|802|814.2|804.2|786.4|776.4|0
1643748000000|2022-02-01 20:40:00|810.8|800.8|789|779|811.9|801.9|787.1|777.1|0
1643748300000|2022-02-01 20:45:00|788.7|778.7|776|766|792|782|776|766|0
1643748600000|2022-02-01 20:50:00|776.2|766.2|761.7|751.7|787.4|777.4|758|748|0
1643748900000|2022-02-01 20:55:00|763.5|753.5|773|763|773|763|753.3|743.3|0
1643749200000|2022-02-01 21:00:00|773.5|763.5|754.4|744.4|775.1|765.1|748.2|738.2|0
1643749500000|2022-02-01 21:05:00|754.9|744.9|733.9|723.9|763.7|753.7|732.8|722.8|0
1643749800000|2022-02-01 21:10:00|734.3|724.3|725.2|715.2|734.3|724.3|721.7|711.7|0
1643812500000|2022-02-02 14:35:00|695.9|685.9|672.2|662.2|698.5|688.5|658.2|648.2|0
1643812800000|2022-02-02 14:40:00|670.9|660.9|713|703|726.2|716.2|667.8|657.8|0
1643813100000|2022-02-02 14:45:00|714.4|704.4|747.9|737.9|749.6|739.6|707.5|697.5|0
1643813400000|2022-02-02 14:50:00|748.7|738.7|714.5|704.5|748.7|738.7|707.5|697.5|0
1643813700000|2022-02-02 14:55:00|711.5|701.5|710.8|700.8|734|724|702.3|692.3|0
1643814000000|2022-02-02 15:00:00|707.3|697.3|685.9|675.9|709.4|699.4|678.2|668.2|0
1643814300000|2022-02-02 15:05:00|689.1|679.1|674.6|664.6|693.7|683.7|667|657|0
1643814600000|2022-02-02 15:10:00|676|666|709.5|699.5|713.9|703.9|671.1|661.1|0
1643814900000|2022-02-02 15:15:00|711.3|701.3|711.1|701.1|727.7|717.7|700.1|690.1|0
1643815200000|2022-02-02 15:20:00|711.5|701.5|729.7|719.7|730.9|720.9|699.4|689.4|0
1643815500000|2022-02-02 15:25:00|728.3|718.3|728|718|743.7|733.7|719.1|709.1|0
1643815800000|2022-02-02 15:30:00|729.2|719.2|738.8|728.8|741|731|717.5|707.5|0
1643816100000|2022-02-02 15:35:00|739.1|729.1|725.6|715.6|758.1|748.1|722.6|712.6|0
1643816400000|2022-02-02 15:40:00|723.7|713.7|726.3|716.3|750.2|740.2|723.5|713.5|0
1643816700000|2022-02-02 15:45:00|725.9|715.9|715.4|705.4|737.3|727.3|708|698|0
1643817000000|2022-02-02 15:50:00|715.1|705.1|741.4|731.4|752.5|742.5|711|701|0
1643817300000|2022-02-02 15:55:00|740.2|730.2|727.9|717.9|742.3|732.3|727|717|0
1643817600000|2022-02-02 16:00:00|729.8|719.8|754.6|744.6|763.2|753.2|721.5|711.5|0
1643817900000|2022-02-02 16:05:00|756.7|746.7|768.4|758.4|772.9|762.9|743.5|733.5|0
1643818200000|2022-02-02 16:10:00|768.7|758.7|793.6|783.6|793.6|783.6|761.9|751.9|0
1643818500000|2022-02-02 16:15:00|790.1|780.1|777.4|767.4|801.2|791.2|771.5|761.5|0
1643818800000|2022-02-02 16:20:00|778.8|768.8|774.8|764.8|788.7|778.7|759|749|0
1643819100000|2022-02-02 16:25:00|775.7|765.7|771|761|777.1|767.1|754.3|744.3|0
1643819400000|2022-02-02 16:30:00|772.2|762.2|782.3|772.3|791.9|781.9|771.1|761.1|0
1643819700000|2022-02-02 16:35:00|784.2|774.2|802|792|809.6|799.6|779.2|769.2|0
1643820000000|2022-02-02 16:40:00|802.3|792.3|788.2|778.2|805.2|795.2|785.1|775.1|0
1643820300000|2022-02-02 16:45:00|790.1|780.1|785.6|775.6|798.3|788.3|768.5|758.5|0
1643820600000|2022-02-02 16:50:00|785.3|775.3|762.8|752.8|789.6|779.6|755.3|745.3|0
1643820900000|2022-02-02 16:55:00|763.1|753.1|747.4|737.4|769.6|759.6|747.2|737.2|0
1643821200000|2022-02-02 17:00:00|747.8|737.8|764.5|754.5|768.6|758.6|747.8|737.8|0
1643821500000|2022-02-02 17:05:00|762.9|752.9|725.7|715.7|762.9|752.9|725.3|715.3|0
1643821800000|2022-02-02 17:10:00|726.3|716.3|723.9|713.9|735.2|725.2|722.4|712.4|0
1643822100000|2022-02-02 17:15:00|724.8|714.8|742.4|732.4|748.8|738.8|720.1|710.1|0
1643822400000|2022-02-02 17:20:00|741.8|731.8|742.5|732.5|744.6|734.6|730.8|720.8|0
1643822700000|2022-02-02 17:25:00|741.1|731.1|745.8|735.8|749.1|739.1|734.5|724.5|0
1643823000000|2022-02-02 17:30:00|746.6|736.6|749.4|739.4|763.6|753.6|746.6|736.6|0
1643823300000|2022-02-02 17:35:00|749.6|739.6|736.4|726.4|754.2|744.2|735.8|725.8|0
1643823600000|2022-02-02 17:40:00|736.7|726.7|727|717|740.4|730.4|726.5|716.5|0
1643823900000|2022-02-02 17:45:00|726.5|716.5|713.4|703.4|727.9|717.9|704|694|0
1643824200000|2022-02-02 17:50:00|712.8|702.8|707.8|697.8|718.5|708.5|706.8|696.8|0
1643824500000|2022-02-02 17:55:00|708|698|692.6|682.6|715.1|705.1|692.1|682.1|0
1643824800000|2022-02-02 18:00:00|691.9|681.9|715.5|705.5|715.5|705.5|691.8|681.8|0
1643825100000|2022-02-02 18:05:00|715.2|705.2|717.5|707.5|720.5|710.5|706.6|696.6|0
1643825400000|2022-02-02 18:10:00|717.6|707.6|721.8|711.8|730.2|720.2|715.9|705.9|0
1643825700000|2022-02-02 18:15:00|721.1|711.1|722.1|712.1|726.2|716.2|709.5|699.5|0
1643826000000|2022-02-02 18:20:00|722|712|733.8|723.8|735.6|725.6|716|706|0
1643826300000|2022-02-02 18:25:00|733.4|723.4|732.6|722.6|743.2|733.2|728.6|718.6|0
1643826600000|2022-02-02 18:30:00|733|723|727.4|717.4|736.7|726.7|725.1|715.1|0
1643826900000|2022-02-02 18:35:00|727.1|717.1|714.4|704.4|728.4|718.4|713.9|703.9|0
1643827200000|2022-02-02 18:40:00|715.2|705.2|716.4|706.4|722.4|712.4|706.8|696.8|0
1643827500000|2022-02-02 18:45:00|716.3|706.3|734.3|724.3|734.3|724.3|711.6|701.6|0
1643827800000|2022-02-02 18:50:00|734.7|724.7|731.6|721.6|740.5|730.5|728.4|718.4|0
1643828100000|2022-02-02 18:55:00|731.9|721.9|729.4|719.4|736.3|726.3|724.8|714.8|0
1643828400000|2022-02-02 19:00:00|728.9|718.9|715.7|705.7|730.2|720.2|712.3|702.3|0
1643828700000|2022-02-02 19:05:00|715.8|705.8|724.9|714.9|730.9|720.9|712.8|702.8|0
1643829000000|2022-02-02 19:10:00|724.5|714.5|735.7|725.7|739.8|729.8|717.3|707.3|0
1643829300000|2022-02-02 19:15:00|735|725|728.1|718.1|751.9|741.9|725.5|715.5|0
1643829600000|2022-02-02 19:20:00|728.5|718.5|747.2|737.2|748.9|738.9|728.2|718.2|0
1643829900000|2022-02-02 19:25:00|746.8|736.8|734.3|724.3|759.3|749.3|731.6|721.6|0
1643830200000|2022-02-02 19:30:00|734|724|711.8|701.8|738.7|728.7|709.2|699.2|0
1643830500000|2022-02-02 19:35:00|713.3|703.3|719.9|709.9|725.7|715.7|708.3|698.3|0
1643830800000|2022-02-02 19:40:00|719|709|701.6|691.6|719|709|695.4|685.4|0
1643831100000|2022-02-02 19:45:00|701.2|691.2|693.9|683.9|710.7|700.7|690.1|680.1|0
1643831400000|2022-02-02 19:50:00|693.6|683.6|692.1|682.1|699.4|689.4|687.3|677.3|0
1643831700000|2022-02-02 19:55:00|692.7|682.7|705.7|695.7|706.6|696.6|692.7|682.7|0
1643832000000|2022-02-02 20:00:00|706.4|696.4|694.7|684.7|721.3|711.3|687.8|677.8|0
1643832300000|2022-02-02 20:05:00|694.4|684.4|701.6|691.6|704.1|694.1|692|682|0
1643832600000|2022-02-02 20:10:00|700.5|690.5|700.6|690.6|709.4|699.4|694.6|684.6|0
1643832900000|2022-02-02 20:15:00|700.3|690.3|681.1|671.1|706.3|696.3|680|670|0
1643833200000|2022-02-02 20:20:00|679.5|669.5|690.2|680.2|692.4|682.4|672.3|662.3|0
1643833500000|2022-02-02 20:25:00|689.5|679.5|697.9|687.9|710.1|700.1|682.1|672.1|0
1643833800000|2022-02-02 20:30:00|697.5|687.5|687.7|677.7|704|694|687.7|677.7|0
1643834100000|2022-02-02 20:35:00|688.4|678.4|698.6|688.6|705.7|695.7|684.7|674.7|0
1643834400000|2022-02-02 20:40:00|698.8|688.8|695.5|685.5|706.3|696.3|691.8|681.8|0
1643834700000|2022-02-02 20:45:00|693.7|683.7|688.3|678.3|697.4|687.4|684|674|0
1643835000000|2022-02-02 20:50:00|688.9|678.9|685.7|675.7|713.5|703.5|683.9|673.9|0
1643835300000|2022-02-02 20:55:00|687.4|677.4|695.8|685.8|695.8|685.8|676.3|666.3|0
1643835600000|2022-02-02 21:00:00|694.8|684.8|706.7|696.7|707.5|697.5|689.2|679.2|0
1643835900000|2022-02-02 21:05:00|707.7|697.7|834.6|824.6|839.9|829.9|705.5|695.5|0
1643836200000|2022-02-02 21:10:00|837.1|827.1|860.3|850.3|879.4|869.4|837.1|827.1|0
1643898900000|2022-02-03 14:35:00|965.1|955.1|918.8|908.8|969.2|959.2|910.7|900.7|0
1643899200000|2022-02-03 14:40:00|918.4|908.4|935|925|946.9|936.9|908.8|898.8|0
1643899500000|2022-02-03 14:45:00|939.1|929.1|968.3|958.3|971.9|961.9|939.1|929.1|0
1643899800000|2022-02-03 14:50:00|965.6|955.6|970.2|960.2|977.2|967.2|939.4|929.4|0
1643900100000|2022-02-03 14:55:00|969.7|959.7|970.2|960.2|977.9|967.9|953.2|943.2|0
1643900400000|2022-02-03 15:00:00|972.6|962.6|962|952|990.1|980.1|945.2|935.2|0
1643900700000|2022-02-03 15:05:00|966|956|948.8|938.8|973.7|963.7|934.5|924.5|0
1643901000000|2022-02-03 15:10:00|943|933|930.8|920.8|964.4|954.4|929.3|919.3|0
1643901300000|2022-02-03 15:15:00|930.6|920.6|908.9|898.9|935.8|925.8|908.2|898.2|0
1643901600000|2022-02-03 15:20:00|907.3|897.3|910.8|900.8|914.6|904.6|883.5|873.5|0
1643901900000|2022-02-03 15:25:00|911.8|901.8|884.4|874.4|917.1|907.1|884|874|0
1643902200000|2022-02-03 15:30:00|884.9|874.9|907.8|897.8|915.8|905.8|871|861|0
1643902500000|2022-02-03 15:35:00|906.4|896.4|907|897|918.5|908.5|896.2|886.2|0
1643902800000|2022-02-03 15:40:00|908.3|898.3|921.6|911.6|924.7|914.7|891.7|881.7|0
1643903100000|2022-02-03 15:45:00|919.8|909.8|947.5|937.5|949.5|939.5|915.2|905.2|0
1643903400000|2022-02-03 15:50:00|947|937|931.1|921.1|949.5|939.5|928.7|918.7|0
1643903700000|2022-02-03 15:55:00|932.3|922.3|940.2|930.2|944.9|934.9|919.9|909.9|0
1643904000000|2022-02-03 16:00:00|940.3|930.3|945.9|935.9|961.2|951.2|939.1|929.1|0
1643904300000|2022-02-03 16:05:00|947.5|937.5|929.6|919.6|947.5|937.5|918.2|908.2|0
1643904600000|2022-02-03 16:10:00|931.7|921.7|895|885|937.1|927.1|892.4|882.4|0
1643904900000|2022-02-03 16:15:00|894|884|899.8|889.8|907.8|897.8|891|881|0
1643905200000|2022-02-03 16:20:00|900.7|890.7|949.1|939.1|953.2|943.2|898.3|888.3|0
1643905500000|2022-02-03 16:25:00|949.5|939.5|954|944|966.2|956.2|942.5|932.5|0
1643905800000|2022-02-03 16:30:00|953|943|966.1|956.1|971.8|961.8|950.9|940.9|0
1643906100000|2022-02-03 16:35:00|967.1|957.1|960.7|950.7|968.4|958.4|950.6|940.6|0
1643906400000|2022-02-03 16:40:00|959.5|949.5|955.4|945.4|968.8|958.8|948.2|938.2|0
1643906700000|2022-02-03 16:45:00|953.2|943.2|963.8|953.8|966.1|956.1|947.3|937.3|0
1643907000000|2022-02-03 16:50:00|963.4|953.4|968.3|958.3|974.7|964.7|949.1|939.1|0
1643907300000|2022-02-03 16:55:00|967.6|957.6|996.6|986.6|996.6|986.6|958.2|948.2|0
1643907600000|2022-02-03 17:00:00|998.1|988.1|1018.6|1008.6|1019.9|1009.9|984.5|974.5|0
1643907900000|2022-02-03 17:05:00|1016.1|1006.1|1004.8|994.8|1021.9|1011.9|1004.8|994.8|0
1643908200000|2022-02-03 17:10:00|1007.9|997.9|984.5|974.5|1015.5|1005.5|984.3|974.3|0
1643908500000|2022-02-03 17:15:00|985.2|975.2|1020.1|1010.1|1020.5|1010.5|985.2|975.2|0
1643908800000|2022-02-03 17:20:00|1024.8|1014.8|994|984|1024.8|1014.8|993.3|983.3|0
1643909100000|2022-02-03 17:25:00|994.7|984.7|989.2|979.2|995|985|985.6|975.6|0
1643909400000|2022-02-03 17:30:00|989|979|998|988|1010.9|1000.9|982.6|972.6|0
1643909700000|2022-02-03 17:35:00|997.8|987.8|988|978|999|989|977.1|967.1|0
1643910000000|2022-02-03 17:40:00|987|977|1007.9|997.9|1007.9|997.9|977.2|967.2|0
1643910300000|2022-02-03 17:45:00|1002.5|992.5|1012.7|1002.7|1017.6|1007.6|997.1|987.1|0
1643910600000|2022-02-03 17:50:00|1010.5|1000.5|1010.7|1000.7|1017.9|1007.9|1001.3|991.3|0
1643910900000|2022-02-03 17:55:00|1011.8|1001.8|996.6|986.6|1017.3|1007.3|994|984|0
1643911200000|2022-02-03 18:00:00|999.1|989.1|1011.1|1001.1|1015.9|1005.9|999.1|989.1|0
1643911500000|2022-02-03 18:05:00|1010.9|1000.9|1011.8|1001.8|1013.9|1003.9|997.2|987.2|0
1643911800000|2022-02-03 18:10:00|1016.7|1006.7|1003.2|993.2|1023.1|1013.1|1003.2|993.2|0
1643912100000|2022-02-03 18:15:00|1004.3|994.3|999.4|989.4|1010.1|1000.1|995|985|0
1643912400000|2022-02-03 18:20:00|1000.3|990.3|979.7|969.7|1003.4|993.4|973.3|963.3|0
1643912700000|2022-02-03 18:25:00|980.2|970.2|987.2|977.2|991.1|981.1|977.4|967.4|0
1643913000000|2022-02-03 18:30:00|987.8|977.8|978.8|968.8|992.6|982.6|967.7|957.7|0
1643913300000|2022-02-03 18:35:00|979.2|969.2|1001.9|991.9|1008.9|998.9|979.2|969.2|0
1643913600000|2022-02-03 18:40:00|1000.7|990.7|1002.7|992.7|1005.4|995.4|994.5|984.5|0
1643913900000|2022-02-03 18:45:00|1001.5|991.5|996|986|1003.1|993.1|988.2|978.2|0
1643914200000|2022-02-03 18:50:00|995.9|985.9|1007.3|997.3|1010.3|1000.3|995.5|985.5|0
1643914500000|2022-02-03 18:55:00|1004.7|994.7|1006.2|996.2|1012.8|1002.8|997.5|987.5|0
1643914800000|2022-02-03 19:00:00|1007.2|997.2|987.1|977.1|1009.7|999.7|980.8|970.8|0
1643915100000|2022-02-03 19:05:00|987.7|977.7|995.5|985.5|995.5|985.5|978.6|968.6|0
1643915400000|2022-02-03 19:10:00|995.4|985.4|1013.4|1003.4|1015.2|1005.2|991.6|981.6|0
1643915700000|2022-02-03 19:15:00|1011.3|1001.3|1006|996|1012|1002|1000.3|990.3|0
1643916000000|2022-02-03 19:20:00|1006.2|996.2|1009.8|999.8|1014.9|1004.9|998.5|988.5|0
1643916300000|2022-02-03 19:25:00|1010.5|1000.5|1018.4|1008.4|1026.6|1016.6|1005.8|995.8|0
1643916600000|2022-02-03 19:30:00|1019.8|1009.8|1024.6|1014.6|1033.6|1023.6|1016.1|1006.1|0
1643916900000|2022-02-03 19:35:00|1024.8|1014.8|1050.5|1040.5|1054.5|1044.5|1019.6|1009.6|0
1643917200000|2022-02-03 19:40:00|1051.2|1041.2|1071.1|1061.1|1072|1062|1051.2|1041.2|0
1643917500000|2022-02-03 19:45:00|1071.8|1061.8|1074.9|1064.9|1081.5|1071.5|1065.6|1055.6|0
1643917800000|2022-02-03 19:50:00|1073.7|1063.7|1069.4|1059.4|1082.7|1072.7|1064.5|1054.5|0
1643918100000|2022-02-03 19:55:00|1071.9|1061.9|1062.6|1052.6|1072.8|1062.8|1056.9|1046.9|0
1643918400000|2022-02-03 20:00:00|1064.8|1054.8|1072.9|1062.9|1080.3|1070.3|1052.1|1042.1|0
1643918700000|2022-02-03 20:05:00|1071.8|1061.8|1069.8|1059.8|1075|1065|1056.1|1046.1|0
1643919000000|2022-02-03 20:10:00|1069.9|1059.9|1056.9|1046.9|1076.8|1066.8|1052.7|1042.7|0
1643919300000|2022-02-03 20:15:00|1054.9|1044.9|1041.6|1031.6|1054.9|1044.9|1040.9|1030.9|0
1643919600000|2022-02-03 20:20:00|1042|1032|1040|1030|1044.1|1034.1|1025.6|1015.6|0
1643919900000|2022-02-03 20:25:00|1040.2|1030.2|1051.4|1041.4|1059.4|1049.4|1039.8|1029.8|0
1643920200000|2022-02-03 20:30:00|1052|1042|1090.8|1080.8|1091.5|1081.5|1052|1042|0
1643920500000|2022-02-03 20:35:00|1091.9|1081.9|1091|1081|1106.2|1096.2|1077.7|1067.7|0
1643920800000|2022-02-03 20:40:00|1090.4|1080.4|1087.6|1077.6|1096.8|1086.8|1073.7|1063.7|0
1643921100000|2022-02-03 20:45:00|1086.9|1076.9|1108.5|1098.5|1115.7|1105.7|1086.9|1076.9|0
1643921400000|2022-02-03 20:50:00|1109.7|1099.7|1154.1|1144.1|1162|1152|1109.7|1099.7|0
1643921700000|2022-02-03 20:55:00|1148.7|1138.7|1135.3|1125.3|1151.3|1141.3|1106.5|1096.5|0
1643922000000|2022-02-03 21:00:00|1130.3|1120.3|980.7|970.7|1130.3|1120.3|951.1|941.1|0
1643922300000|2022-02-03 21:05:00|980.3|970.3|1012.5|1002.5|1021.8|1011.8|965.8|955.8|0
1643922600000|2022-02-03 21:10:00|1009|999|974.8|964.8|1014.4|1004.4|973.7|963.7|0
1643985300000|2022-02-04 14:35:00|1161.7|1151.7|1163.5|1153.5|1180.1|1170.1|1143.7|1133.7|0
1643985600000|2022-02-04 14:40:00|1160.5|1150.5|1073.5|1063.5|1160.5|1150.5|1065.7|1055.7|0
1643985900000|2022-02-04 14:45:00|1076.6|1066.6|1082.2|1072.2|1091|1081|1048.8|1038.8|0
1643986200000|2022-02-04 14:50:00|1082.3|1072.3|1121.8|1111.8|1127|1117|1075.8|1065.8|0
1643986500000|2022-02-04 14:55:00|1119.7|1109.7|1074.7|1064.7|1119.7|1109.7|1059.4|1049.4|0
1643986800000|2022-02-04 15:00:00|1070.6|1060.6|1042.6|1032.6|1073|1063|1036|1026|0
1643987100000|2022-02-04 15:05:00|1040.9|1030.9|1055.9|1045.9|1056.9|1046.9|1026.5|1016.5|0
1643987400000|2022-02-04 15:10:00|1058.3|1048.3|1036.4|1026.4|1085.8|1075.8|1030.9|1020.9|0
1643987700000|2022-02-04 15:15:00|1037.8|1027.8|1014.8|1004.8|1037.8|1027.8|1000.7|990.7|0
1643988000000|2022-02-04 15:20:00|1015|1005|1036.1|1026.1|1042.7|1032.7|1004.5|994.5|0
1643988300000|2022-02-04 15:25:00|1038.1|1028.1|1076.3|1066.3|1076.3|1066.3|1010.2|1000.2|0
1643988600000|2022-02-04 15:30:00|1075.7|1065.7|1054|1044|1077.4|1067.4|1049|1039|0
1643988900000|2022-02-04 15:35:00|1057.1|1047.1|1083.3|1073.3|1095|1085|1054|1044|0
1643989200000|2022-02-04 15:40:00|1084.4|1074.4|1106|1096|1111.8|1101.8|1066.7|1056.7|0
1643989500000|2022-02-04 15:45:00|1108.2|1098.2|1133.5|1123.5|1151.6|1141.6|1108.2|1098.2|0
1643989800000|2022-02-04 15:50:00|1131.4|1121.4|1124.8|1114.8|1146.7|1136.7|1117.9|1107.9|0
1643990100000|2022-02-04 15:55:00|1128.1|1118.1|1137.8|1127.8|1142.2|1132.2|1112.4|1102.4|0
1643990400000|2022-02-04 16:00:00|1136.8|1126.8|1119.2|1109.2|1152.8|1142.8|1112.1|1102.1|0
1643990700000|2022-02-04 16:05:00|1118.4|1108.4|1137.3|1127.3|1140|1130|1112.4|1102.4|0
1643991000000|2022-02-04 16:10:00|1137.1|1127.1|1171.3|1161.3|1173.2|1163.2|1135.8|1125.8|0
1643991300000|2022-02-04 16:15:00|1171.5|1161.5|1150.9|1140.9|1187.3|1177.3|1147|1137|0
1643991600000|2022-02-04 16:20:00|1152.7|1142.7|1148.8|1138.8|1167.5|1157.5|1142.6|1132.6|0
1643991900000|2022-02-04 16:25:00|1147.2|1137.2|1113.1|1103.1|1147.2|1137.2|1099.9|1089.9|0
1643992200000|2022-02-04 16:30:00|1113|1103|1088.2|1078.2|1117.4|1107.4|1081.3|1071.3|0
1643992500000|2022-02-04 16:35:00|1088.3|1078.3|1080|1070|1088.6|1078.6|1068.8|1058.8|0
1643992800000|2022-02-04 16:40:00|1080.2|1070.2|1076.3|1066.3|1088|1078|1068.3|1058.3|0
1643993100000|2022-02-04 16:45:00|1078.3|1068.3|1055.3|1045.3|1078.3|1068.3|1050|1040|0
1643993400000|2022-02-04 16:50:00|1053.6|1043.6|1057.5|1047.5|1066.9|1056.9|1052.1|1042.1|0
1643993700000|2022-02-04 16:55:00|1055.6|1045.6|1062.5|1052.5|1062.7|1052.7|1029.4|1019.4|0
1643994000000|2022-02-04 17:00:00|1058.2|1048.2|1065.8|1055.8|1079.9|1069.9|1056.7|1046.7|0
1643994300000|2022-02-04 17:05:00|1066.3|1056.3|1058.6|1048.6|1080.3|1070.3|1054.3|1044.3|0
1643994600000|2022-02-04 17:10:00|1058.5|1048.5|1049|1039|1080.7|1070.7|1040.8|1030.8|0
1643994900000|2022-02-04 17:15:00|1049.1|1039.1|1047.4|1037.4|1060.2|1050.2|1034.8|1024.8|0
1643995200000|2022-02-04 17:20:00|1048.4|1038.4|1057.7|1047.7|1065.4|1055.4|1038.7|1028.7|0
1643995500000|2022-02-04 17:25:00|1057.2|1047.2|1055.6|1045.6|1064.2|1054.2|1042.5|1032.5|0
1643995800000|2022-02-04 17:30:00|1051.6|1041.6|1064|1054|1080|1070|1037.7|1027.7|0
1643996100000|2022-02-04 17:35:00|1064.2|1054.2|1042.6|1032.6|1069.5|1059.5|1042.2|1032.2|0
1643996400000|2022-02-04 17:40:00|1037.7|1027.7|1032.2|1022.2|1047.5|1037.5|1024.9|1014.9|0
1643996700000|2022-02-04 17:45:00|1033|1023|1019|1009|1038.5|1028.5|1017.5|1007.5|0
1643997000000|2022-02-04 17:50:00|1018.9|1008.9|1023.2|1013.2|1027.7|1017.7|1012.1|1002.1|0
1643997300000|2022-02-04 17:55:00|1022.3|1012.3|1008.7|998.7|1027.8|1017.8|1005.2|995.2|0
1643997600000|2022-02-04 18:00:00|1003.9|993.9|972.8|962.8|1004.9|994.9|970.5|960.5|0
1643997900000|2022-02-04 18:05:00|972.5|962.5|963.5|953.5|977.7|967.7|961.3|951.3|0
1643998200000|2022-02-04 18:10:00|964.3|954.3|964.4|954.4|971.1|961.1|955.1|945.1|0
1643998500000|2022-02-04 18:15:00|963.5|953.5|971.3|961.3|978.9|968.9|960.6|950.6|0
1643998800000|2022-02-04 18:20:00|969.2|959.2|943.7|933.7|973.7|963.7|942.5|932.5|0
1643999100000|2022-02-04 18:25:00|943.5|933.5|961.2|951.2|967.6|957.6|943.5|933.5|0
1643999400000|2022-02-04 18:30:00|960.4|950.4|948.3|938.3|966.4|956.4|947.3|937.3|0
1643999700000|2022-02-04 18:35:00|949.4|939.4|963.7|953.7|970.3|960.3|948.3|938.3|0
1644000000000|2022-02-04 18:40:00|962.7|952.7|935.8|925.8|962.7|952.7|931.5|921.5|0
1644000300000|2022-02-04 18:45:00|935.4|925.4|942.8|932.8|955.6|945.6|935.4|925.4|0
1644000600000|2022-02-04 18:50:00|940.2|930.2|929.2|919.2|941.1|931.1|927.4|917.4|0
1644000900000|2022-02-04 18:55:00|930.2|920.2|932.8|922.8|942.8|932.8|927.1|917.1|0
1644001200000|2022-02-04 19:00:00|931.1|921.1|944|934|945.5|935.5|927.4|917.4|0
1644001500000|2022-02-04 19:05:00|943.6|933.6|930.6|920.6|946|936|928.5|918.5|0
1644001800000|2022-02-04 19:10:00|930.4|920.4|952.2|942.2|962.6|952.6|927|917|0
1644002100000|2022-02-04 19:15:00|951.6|941.6|971.8|961.8|971.8|961.8|948.5|938.5|0
1644002400000|2022-02-04 19:20:00|972.9|962.9|955.1|945.1|973.3|963.3|947.5|937.5|0
1644002700000|2022-02-04 19:25:00|954.7|944.7|951.4|941.4|957.9|947.9|940|930|0
1644003000000|2022-02-04 19:30:00|952.1|942.1|934.7|924.7|954.7|944.7|925.5|915.5|0
1644003300000|2022-02-04 19:35:00|933|923|926.7|916.7|933.7|923.7|916.3|906.3|0
1644003600000|2022-02-04 19:40:00|927.3|917.3|942.6|932.6|947.1|937.1|922.4|912.4|0
1644003900000|2022-02-04 19:45:00|943.1|933.1|945.8|935.8|952.7|942.7|938.7|928.7|0
1644004200000|2022-02-04 19:50:00|943.8|933.8|928.3|918.3|946.1|936.1|927.8|917.8|0
1644004500000|2022-02-04 19:55:00|929.6|919.6|924.9|914.9|934.2|924.2|922.9|912.9|0
1644004800000|2022-02-04 20:00:00|923.7|913.7|896.7|886.7|923.7|913.7|896.7|886.7|0
1644005100000|2022-02-04 20:05:00|896.8|886.8|894.9|884.9|901.8|891.8|889.7|879.7|0
1644005400000|2022-02-04 20:10:00|895.2|885.2|882.8|872.8|897.8|887.8|875.1|865.1|0
1644005700000|2022-02-04 20:15:00|880.9|870.9|906.2|896.2|906.3|896.3|880.3|870.3|0
1644006000000|2022-02-04 20:20:00|905.4|895.4|893.7|883.7|907.2|897.2|892.2|882.2|0
1644006300000|2022-02-04 20:25:00|892.8|882.8|904.9|894.9|909.8|899.8|885.2|875.2|0
1644006600000|2022-02-04 20:30:00|903.9|893.9|888.1|878.1|905.9|895.9|880|870|0
1644006900000|2022-02-04 20:35:00|889.3|879.3|902.1|892.1|902.3|892.3|889.3|879.3|0
1644007200000|2022-02-04 20:40:00|900.6|890.6|930.3|920.3|933.1|923.1|899.8|889.8|0
1644007500000|2022-02-04 20:45:00|931.1|921.1|947.2|937.2|956.7|946.7|923.5|913.5|0
1644007800000|2022-02-04 20:50:00|946.1|936.1|951.8|941.8|977.4|967.4|934.2|924.2|0
1644008100000|2022-02-04 20:55:00|952.6|942.6|983.3|973.3|983.3|973.3|952.6|942.6|0
1644008400000|2022-02-04 21:00:00|981.7|971.7|1008.7|998.7|1014.4|1004.4|971.5|961.5|0
1644008700000|2022-02-04 21:05:00|1009|999|1011.8|1001.8|1017.5|1007.5|1005.3|995.3|0
1644009000000|2022-02-04 21:10:00|1011.4|1001.4|999.1|989.1|1021.6|1011.6|998.4|988.4|0
1644244500000|2022-02-07 14:35:00|965.5|955.5|924.8|914.8|966.1|956.1|921.3|911.3|0
1644244800000|2022-02-07 14:40:00|926|916|915.7|905.7|937|927|902.8|892.8|0
1644245100000|2022-02-07 14:45:00|914.1|904.1|937.2|927.2|946.7|936.7|908.1|898.1|0
1644245400000|2022-02-07 14:50:00|937.8|927.8|883.2|873.2|937.8|927.8|883.2|873.2|0
1644245700000|2022-02-07 14:55:00|883.6|873.6|895.2|885.2|914.7|904.7|881.2|871.2|0
1644246000000|2022-02-07 15:00:00|898|888|919.5|909.5|929.5|919.5|891.5|881.5|0
1644246300000|2022-02-07 15:05:00|919.7|909.7|906|896|926.1|916.1|899.6|889.6|0
1644246600000|2022-02-07 15:10:00|905.2|895.2|950|940|953|943|899.6|889.6|0
1644246900000|2022-02-07 15:15:00|949.6|939.6|957|947|966.2|956.2|938.4|928.4|0
1644247200000|2022-02-07 15:20:00|955.7|945.7|933.5|923.5|962.1|952.1|926.9|916.9|0
1644247500000|2022-02-07 15:25:00|932.9|922.9|930.5|920.5|941.9|931.9|913.8|903.8|0
1644247800000|2022-02-07 15:30:00|928|918|908.2|898.2|944|934|897.9|887.9|0
1644248100000|2022-02-07 15:35:00|908.7|898.7|919.1|909.1|923.9|913.9|902.1|892.1|0
1644248400000|2022-02-07 15:40:00|918.3|908.3|945.2|935.2|955.8|945.8|917.8|907.8|0
1644248700000|2022-02-07 15:45:00|945.8|935.8|952|942|956.7|946.7|931.5|921.5|0
1644249000000|2022-02-07 15:50:00|950.2|940.2|941.9|931.9|955.8|945.8|927|917|0
1644249300000|2022-02-07 15:55:00|945|935|936.4|926.4|952.1|942.1|930.5|920.5|0
1644249600000|2022-02-07 16:00:00|937.5|927.5|945.5|935.5|954.3|944.3|920.5|910.5|0
1644249900000|2022-02-07 16:05:00|944.6|934.6|974.4|964.4|979.4|969.4|936.5|926.5|0
1644250200000|2022-02-07 16:10:00|972.2|962.2|959.5|949.5|975.3|965.3|958.4|948.4|0
1644250500000|2022-02-07 16:15:00|960.9|950.9|974.2|964.2|988.7|978.7|959.9|949.9|0
1644250800000|2022-02-07 16:20:00|974|964|984.4|974.4|993.3|983.3|970.4|960.4|0
1644251100000|2022-02-07 16:25:00|983.5|973.5|974.7|964.7|983.7|973.7|959.9|949.9|0
1644251400000|2022-02-07 16:30:00|976.1|966.1|994.4|984.4|1003.6|993.6|976.1|966.1|0
1644251700000|2022-02-07 16:35:00|995.1|985.1|1025.2|1015.2|1030.8|1020.8|992.5|982.5|0
1644252000000|2022-02-07 16:40:00|1025.5|1015.5|1047.7|1037.7|1052|1042|1022.5|1012.5|0
1644252300000|2022-02-07 16:45:00|1048.7|1038.7|1033.7|1023.7|1052.3|1042.3|1029.5|1019.5|0
1644252600000|2022-02-07 16:50:00|1035.3|1025.3|1034.9|1024.9|1047|1037|1028|1018|0
1644252900000|2022-02-07 16:55:00|1036.1|1026.1|1020.1|1010.1|1041.8|1031.8|1017|1007|0
1644253200000|2022-02-07 17:00:00|1020.5|1010.5|1016.1|1006.1|1037|1027|1010.4|1000.4|0
1644253500000|2022-02-07 17:05:00|1015.4|1005.4|1034.4|1024.4|1036|1026|1014.1|1004.1|0
1644253800000|2022-02-07 17:10:00|1031.9|1021.9|1027|1017|1035.8|1025.8|1019.6|1009.6|0
1644254100000|2022-02-07 17:15:00|1026.9|1016.9|1017.9|1007.9|1031.8|1021.8|1006.4|996.4|0
1644254400000|2022-02-07 17:20:00|1019.3|1009.3|1007.5|997.5|1022|1012|1003.6|993.6|0
1644254700000|2022-02-07 17:25:00|1007.6|997.6|1035.8|1025.8|1037.5|1027.5|1003.2|993.2|0
1644255000000|2022-02-07 17:30:00|1036|1026|1028.1|1018.1|1047.8|1037.8|1021.8|1011.8|0
1644255300000|2022-02-07 17:35:00|1028.8|1018.8|1052.4|1042.4|1063.5|1053.5|1021.6|1011.6|0
1644255600000|2022-02-07 17:40:00|1050.3|1040.3|1038|1028|1050.3|1040.3|1031.8|1021.8|0
1644255900000|2022-02-07 17:45:00|1036|1026|1027|1017|1042.2|1032.2|1016.5|1006.5|0
1644256200000|2022-02-07 17:50:00|1026.9|1016.9|1033.3|1023.3|1034.1|1024.1|1020.6|1010.6|0
1644256500000|2022-02-07 17:55:00|1033.9|1023.9|1031.8|1021.8|1039.3|1029.3|1021.1|1011.1|0
1644256800000|2022-02-07 18:00:00|1033.3|1023.3|1012.6|1002.6|1039.1|1029.1|1003.2|993.2|0
1644257100000|2022-02-07 18:05:00|1013.5|1003.5|998.4|988.4|1015.8|1005.8|996|986|0
1644257400000|2022-02-07 18:10:00|998.1|988.1|989.2|979.2|1005.5|995.5|979.7|969.7|0
1644257700000|2022-02-07 18:15:00|989.6|979.6|995.3|985.3|1001.8|991.8|987.4|977.4|0
1644258000000|2022-02-07 18:20:00|994.5|984.5|995.2|985.2|1000.8|990.8|984.6|974.6|0
1644258300000|2022-02-07 18:25:00|993.4|983.4|984.3|974.3|998.4|988.4|979.8|969.8|0
1644258600000|2022-02-07 18:30:00|983.2|973.2|990.9|980.9|994|984|975.6|965.6|0
1644258900000|2022-02-07 18:35:00|989.3|979.3|983.2|973.2|994.5|984.5|978.9|968.9|0
1644259200000|2022-02-07 18:40:00|983.6|973.6|984.5|974.5|985.8|975.8|977.7|967.7|0
1644259500000|2022-02-07 18:45:00|983.8|973.8|1000.6|990.6|1004.9|994.9|980.2|970.2|0
1644259800000|2022-02-07 18:50:00|999.7|989.7|998.1|988.1|1004.4|994.4|990.6|980.6|0
1644260100000|2022-02-07 18:55:00|997.9|987.9|976.1|966.1|997.9|987.9|970.8|960.8|0
1644260400000|2022-02-07 19:00:00|975.4|965.4|982.5|972.5|985.6|975.6|972.8|962.8|0
1644260700000|2022-02-07 19:05:00|980.5|970.5|994.2|984.2|995.8|985.8|976.9|966.9|0
1644261000000|2022-02-07 19:10:00|994|984|994.4|984.4|994.4|984.4|983.8|973.8|0
1644261300000|2022-02-07 19:15:00|994|984|984.2|974.2|997.8|987.8|974.3|964.3|0
1644261600000|2022-02-07 19:20:00|985|975|989.6|979.6|995.1|985.1|978.8|968.8|0
1644261900000|2022-02-07 19:25:00|990|980|953.7|943.7|990.9|980.9|953.7|943.7|0
1644262200000|2022-02-07 19:30:00|952.5|942.5|954.3|944.3|960.8|950.8|946.7|936.7|0
1644262500000|2022-02-07 19:35:00|954|944|959.7|949.7|965.7|955.7|945.5|935.5|0
1644262800000|2022-02-07 19:40:00|959.8|949.8|944.4|934.4|964|954|941.5|931.5|0
1644263100000|2022-02-07 19:45:00|945|935|956.4|946.4|957.9|947.9|941.7|931.7|0
1644263400000|2022-02-07 19:50:00|957.2|947.2|958.3|948.3|971|961|955.6|945.6|0
1644263700000|2022-02-07 19:55:00|956.8|946.8|961.9|951.9|964.8|954.8|951.3|941.3|0
1644264000000|2022-02-07 20:00:00|962.8|952.8|945.5|935.5|976.6|966.6|944.7|934.7|0
1644264300000|2022-02-07 20:05:00|945.9|935.9|946.7|936.7|962.4|952.4|941.4|931.4|0
1644264600000|2022-02-07 20:10:00|947|937|922.8|912.8|950.9|940.9|922.8|912.8|0
1644264900000|2022-02-07 20:15:00|921.9|911.9|938.5|928.5|938.5|928.5|921.9|911.9|0
1644265200000|2022-02-07 20:20:00|941.4|931.4|959.5|949.5|964.6|954.6|937.5|927.5|0
1644265500000|2022-02-07 20:25:00|959.3|949.3|987|977|993.6|983.6|954|944|0
1644265800000|2022-02-07 20:30:00|987.7|977.7|986.9|976.9|992.7|982.7|976.4|966.4|0
1644266100000|2022-02-07 20:35:00|986.4|976.4|1023.6|1013.6|1024.5|1014.5|978.1|968.1|0
1644266400000|2022-02-07 20:40:00|1024.7|1014.7|1031.7|1021.7|1036.3|1026.3|1019.2|1009.2|0
1644266700000|2022-02-07 20:45:00|1036.9|1026.9|1049.2|1039.2|1052.8|1042.8|1031.5|1021.5|0
1644267000000|2022-02-07 20:50:00|1049.9|1039.9|1081.7|1071.7|1085.8|1075.8|1030.5|1020.5|0
1644267300000|2022-02-07 20:55:00|1076.9|1066.9|1057.3|1047.3|1089.7|1079.7|1057.3|1047.3|0
1644267600000|2022-02-07 21:00:00|1051.9|1041.9|1034.2|1024.2|1054.4|1044.4|1032|1022|0
1644267900000|2022-02-07 21:05:00|1034.1|1024.1|1036.4|1026.4|1037.4|1027.4|1032.7|1022.7|0
1644268200000|2022-02-07 21:10:00|1035.9|1025.9|1033.2|1023.2|1037|1027|1031.1|1021.1|0
1644330900000|2022-02-08 14:35:00|1089.5|1079.5|1046|1036|1090|1080|1034.7|1024.7|0
1644331200000|2022-02-08 14:40:00|1046.5|1036.5|1059.7|1049.7|1071|1061|1029|1019|0
1644331500000|2022-02-08 14:45:00|1060.5|1050.5|1062|1052|1070|1060|1035.9|1025.9|0
1644331800000|2022-02-08 14:50:00|1061|1051|1069.8|1059.8|1079.4|1069.4|1052.5|1042.5|0
1644332100000|2022-02-08 14:55:00|1069.3|1059.3|1084.8|1074.8|1085.6|1075.6|1055.7|1045.7|0
1644332400000|2022-02-08 15:00:00|1083|1073|1124.8|1114.8|1132.4|1122.4|1082.2|1072.2|0
1644332700000|2022-02-08 15:05:00|1124.5|1114.5|1108.6|1098.6|1131.8|1121.8|1099.8|1089.8|0
1644333000000|2022-02-08 15:10:00|1110.7|1100.7|1105.9|1095.9|1125.4|1115.4|1098.5|1088.5|0
1644333300000|2022-02-08 15:15:00|1107.5|1097.5|1075.7|1065.7|1107.5|1097.5|1063.1|1053.1|0
1644333600000|2022-02-08 15:20:00|1074.8|1064.8|1078.7|1068.7|1084.7|1074.7|1070.6|1060.6|0
1644333900000|2022-02-08 15:25:00|1078.3|1068.3|1105.6|1095.6|1117.3|1107.3|1074.6|1064.6|0
1644334200000|2022-02-08 15:30:00|1106.7|1096.7|1114.9|1104.9|1115.7|1105.7|1097.6|1087.6|0
1644334500000|2022-02-08 15:35:00|1116.7|1106.7|1085.4|1075.4|1128.9|1118.9|1079.9|1069.9|0
1644334800000|2022-02-08 15:40:00|1086|1076|1065.2|1055.2|1093.1|1083.1|1063.8|1053.8|0
1644335100000|2022-02-08 15:45:00|1066.8|1056.8|1020.3|1010.3|1066.8|1056.8|1018|1008|0
1644335400000|2022-02-08 15:50:00|1020|1010|999|989|1024.4|1014.4|991.5|981.5|0
1644335700000|2022-02-08 15:55:00|1000.3|990.3|1006.1|996.1|1008.7|998.7|998.3|988.3|0
1644336000000|2022-02-08 16:00:00|1007.4|997.4|976.3|966.3|1009.1|999.1|976.1|966.1|0
1644336300000|2022-02-08 16:05:00|975.7|965.7|970.5|960.5|988.9|978.9|969.9|959.9|0
1644336600000|2022-02-08 16:10:00|970.2|960.2|963.4|953.4|983.9|973.9|959.2|949.2|0
1644336900000|2022-02-08 16:15:00|962.3|952.3|952.9|942.9|966.4|956.4|949.6|939.6|0
1644337200000|2022-02-08 16:20:00|953.1|943.1|965.3|955.3|973.8|963.8|952.8|942.8|0
1644337500000|2022-02-08 16:25:00|963.7|953.7|959.8|949.8|973.7|963.7|958.7|948.7|0
1644337800000|2022-02-08 16:30:00|960.6|950.6|945.1|935.1|962.8|952.8|937.4|927.4|0
1644338100000|2022-02-08 16:35:00|946.6|936.6|940.8|930.8|954.1|944.1|934.3|924.3|0
1644338400000|2022-02-08 16:40:00|941.3|931.3|940.9|930.9|949.6|939.6|934.3|924.3|0
1644338700000|2022-02-08 16:45:00|939.8|929.8|944.2|934.2|944.2|934.2|931.4|921.4|0
1644339000000|2022-02-08 16:50:00|943.3|933.3|944.2|934.2|953.6|943.6|932.8|922.8|0
1644339300000|2022-02-08 16:55:00|944.3|934.3|941.9|931.9|949.4|939.4|937.1|927.1|0
1644339600000|2022-02-08 17:00:00|942.5|932.5|942.4|932.4|945.2|935.2|925.1|915.1|0
1644339900000|2022-02-08 17:05:00|940.8|930.8|958.5|948.5|962.8|952.8|940.8|930.8|0
1644340200000|2022-02-08 17:10:00|957.3|947.3|958.9|948.9|962.5|952.5|948.5|938.5|0
1644340500000|2022-02-08 17:15:00|958.1|948.1|945|935|964.7|954.7|944|934|0
1644340800000|2022-02-08 17:20:00|944.8|934.8|942.2|932.2|949.7|939.7|935|925|0
1644341100000|2022-02-08 17:25:00|941.6|931.6|934.5|924.5|945|935|932.9|922.9|0
1644341400000|2022-02-08 17:30:00|933.8|923.8|912.6|902.6|933.8|923.8|912.2|902.2|0
1644341700000|2022-02-08 17:35:00|914.4|904.4|896.3|886.3|916.1|906.1|892.2|882.2|0
1644342000000|2022-02-08 17:40:00|896.2|886.2|899.9|889.9|901|891|889.9|879.9|0
1644342300000|2022-02-08 17:45:00|911.7|901.7|907|897|911.7|901.7|894.2|884.2|0
1644342600000|2022-02-08 17:50:00|907.1|897.1|906.3|896.3|909.4|899.4|902|892|0
1644342900000|2022-02-08 17:55:00|905.9|895.9|915.6|905.6|919|909|904.9|894.9|0
1644343200000|2022-02-08 18:00:00|915.4|905.4|924.5|914.5|929.1|919.1|915.4|905.4|0
1644343500000|2022-02-08 18:05:00|923.5|913.5|930.3|920.3|934.9|924.9|922.8|912.8|0
1644343800000|2022-02-08 18:10:00|929.4|919.4|919.8|909.8|938.5|928.5|919.1|909.1|0
1644344100000|2022-02-08 18:15:00|920.5|910.5|942.7|932.7|954.9|944.9|920.5|910.5|0
1644344400000|2022-02-08 18:20:00|941.3|931.3|944.3|934.3|948.7|938.7|936.9|926.9|0
1644344700000|2022-02-08 18:25:00|944.4|934.4|945.2|935.2|954|944|939.9|929.9|0
1644345000000|2022-02-08 18:30:00|944.7|934.7|933.6|923.6|944.7|934.7|931.3|921.3|0
1644345300000|2022-02-08 18:35:00|932|922|945.4|935.4|951.8|941.8|923.8|913.8|0
1644345600000|2022-02-08 18:40:00|946.3|936.3|951.6|941.6|959.2|949.2|942.2|932.2|0
1644345900000|2022-02-08 18:45:00|951.4|941.4|943.5|933.5|958.1|948.1|942|932|0
1644346200000|2022-02-08 18:50:00|944|934|955|945|963.2|953.2|944|934|0
1644346500000|2022-02-08 18:55:00|955.3|945.3|940.3|930.3|955.3|945.3|938.8|928.8|0
1644346800000|2022-02-08 19:00:00|938.9|928.9|929.7|919.7|941.8|931.8|929.7|919.7|0
1644347100000|2022-02-08 19:05:00|927.3|917.3|930.7|920.7|932.7|922.7|918.8|908.8|0
1644347400000|2022-02-08 19:10:00|930.9|920.9|931.4|921.4|937.9|927.9|929.4|919.4|0
1644347700000|2022-02-08 19:15:00|932.6|922.6|945.9|935.9|950.7|940.7|930|920|0
1644348000000|2022-02-08 19:20:00|945.7|935.7|969.3|959.3|973.5|963.5|944.9|934.9|0
1644348300000|2022-02-08 19:25:00|967.4|957.4|981.6|971.6|985.1|975.1|967.3|957.3|0
1644348600000|2022-02-08 19:30:00|982.7|972.7|967.4|957.4|986.6|976.6|965.6|955.6|0
1644348900000|2022-02-08 19:35:00|967.3|957.3|993|983|995|985|960.9|950.9|0
1644349200000|2022-02-08 19:40:00|990.5|980.5|976.3|966.3|990.5|980.5|976.3|966.3|0
1644349500000|2022-02-08 19:45:00|977.4|967.4|974.2|964.2|988.9|978.9|970.4|960.4|0
1644349800000|2022-02-08 19:50:00|975|965|963.7|953.7|977.1|967.1|959.8|949.8|0
1644350100000|2022-02-08 19:55:00|964.1|954.1|977.1|967.1|982.6|972.6|961.5|951.5|0
1644350400000|2022-02-08 20:00:00|978.6|968.6|974.3|964.3|999.6|989.6|966.6|956.6|0
1644350700000|2022-02-08 20:05:00|973.5|963.5|963.7|953.7|983.4|973.4|959.8|949.8|0
1644351000000|2022-02-08 20:10:00|961.5|951.5|920.6|910.6|964.7|954.7|920.6|910.6|0
1644351300000|2022-02-08 20:15:00|920.4|910.4|914|904|926.2|916.2|906.7|896.7|0
1644351600000|2022-02-08 20:20:00|917|907|924.8|914.8|931.7|921.7|912.4|902.4|0
1644351900000|2022-02-08 20:25:00|924.5|914.5|931.2|921.2|943.5|933.5|923|913|0
1644352200000|2022-02-08 20:30:00|930|920|911.8|901.8|934.7|924.7|904.7|894.7|0
1644352500000|2022-02-08 20:35:00|912.9|902.9|917.7|907.7|928|918|911.1|901.1|0
1644352800000|2022-02-08 20:40:00|918.1|908.1|916.9|906.9|918.2|908.2|899.8|889.8|0
1644353100000|2022-02-08 20:45:00|917.1|907.1|908.9|898.9|924.9|914.9|903.8|893.8|0
1644353400000|2022-02-08 20:50:00|907.8|897.8|882.1|872.1|924.6|914.6|881|871|0
1644353700000|2022-02-08 20:55:00|884.6|874.6|907.7|897.7|907.7|897.7|872.4|862.4|0
1644354000000|2022-02-08 21:00:00|903.9|893.9|897.3|887.3|913.3|903.3|895.7|885.7|0
1644354300000|2022-02-08 21:05:00|898.5|888.5|887.7|877.7|898.5|888.5|885.1|875.1|0
1644354600000|2022-02-08 21:10:00|887.4|877.4|898.9|888.9|898.9|888.9|886.9|876.9|0
1644417300000|2022-02-09 14:35:00|774.9|764.9|752|742|784.6|774.6|745.2|735.2|0
1644417600000|2022-02-09 14:40:00|755.8|745.8|768.3|758.3|773.7|763.7|750.5|740.5|0
1644417900000|2022-02-09 14:45:00|765.7|755.7|786.5|776.5|794.1|784.1|760|750|0
1644418200000|2022-02-09 14:50:00|786|776|793.6|783.6|804.7|794.7|780.2|770.2|0
1644418500000|2022-02-09 14:55:00|793.7|783.7|787.2|777.2|805.4|795.4|784.9|774.9|0
1644418800000|2022-02-09 15:00:00|793.7|783.7|773.3|763.3|793.7|783.7|769.4|759.4|0
1644419100000|2022-02-09 15:05:00|775.6|765.6|770.5|760.5|788.5|778.5|761.2|751.2|0
1644419400000|2022-02-09 15:10:00|770.4|760.4|793.7|783.7|799.6|789.6|765.1|755.1|0
1644419700000|2022-02-09 15:15:00|790.3|780.3|810.6|800.6|813.5|803.5|785.9|775.9|0
1644420000000|2022-02-09 15:20:00|811.1|801.1|797.2|787.2|811.8|801.8|786.4|776.4|0
1644420300000|2022-02-09 15:25:00|798.3|788.3|780.7|770.7|798.3|788.3|768.7|758.7|0
1644420600000|2022-02-09 15:30:00|778.3|768.3|761.8|751.8|785|775|757.1|747.1|0
1644420900000|2022-02-09 15:35:00|761.7|751.7|768.6|758.6|768.6|758.6|753.7|743.7|0
1644421200000|2022-02-09 15:40:00|767.1|757.1|773.8|763.8|774.2|764.2|760.1|750.1|0
1644421500000|2022-02-09 15:45:00|775.8|765.8|769.8|759.8|782.4|772.4|766|756|0
1644421800000|2022-02-09 15:50:00|770.7|760.7|772.2|762.2|776.9|766.9|758.5|748.5|0
1644422100000|2022-02-09 15:55:00|769.6|759.6|744|734|771.4|761.4|744|734|0
1644422400000|2022-02-09 16:00:00|742.9|732.9|732.3|722.3|742.9|732.9|730.9|720.9|0
1644422700000|2022-02-09 16:05:00|732.1|722.1|748.7|738.7|751.7|741.7|731.1|721.1|0
1644423000000|2022-02-09 16:10:00|749.7|739.7|758.4|748.4|763.4|753.4|739.6|729.6|0
1644423300000|2022-02-09 16:15:00|760.6|750.6|750.2|740.2|760.7|750.7|746.7|736.7|0
1644423600000|2022-02-09 16:20:00|751.2|741.2|744.9|734.9|755|745|740.4|730.4|0
1644423900000|2022-02-09 16:25:00|743.5|733.5|749.2|739.2|749.2|739.2|738.4|728.4|0
1644424200000|2022-02-09 16:30:00|749.7|739.7|745.1|735.1|758.5|748.5|745.1|735.1|0
1644424500000|2022-02-09 16:35:00|745.5|735.5|742.8|732.8|751.2|741.2|735.1|725.1|0
1644424800000|2022-02-09 16:40:00|742.2|732.2|752.4|742.4|756.3|746.3|737.9|727.9|0
1644425100000|2022-02-09 16:45:00|753|743|741.9|731.9|753.7|743.7|738.4|728.4|0
1644425400000|2022-02-09 16:50:00|742.8|732.8|760.1|750.1|761.2|751.2|735.8|725.8|0
1644425700000|2022-02-09 16:55:00|760.6|750.6|757.9|747.9|765.9|755.9|752.6|742.6|0
1644426000000|2022-02-09 17:00:00|759|749|753.8|743.8|766.3|756.3|749.5|739.5|0
1644426300000|2022-02-09 17:05:00|752.7|742.7|761|751|769.6|759.6|752.7|742.7|0
1644426600000|2022-02-09 17:10:00|760.3|750.3|752.8|742.8|767|757|752.1|742.1|0
1644426900000|2022-02-09 17:15:00|752.4|742.4|747.6|737.6|755|745|745.9|735.9|0
1644427200000|2022-02-09 17:20:00|747|737|745|735|751.2|741.2|740.6|730.6|0
1644427500000|2022-02-09 17:25:00|744.4|734.4|737.2|727.2|744.4|734.4|736.9|726.9|0
1644427800000|2022-02-09 17:30:00|737.8|727.8|744.4|734.4|751.2|741.2|733.4|723.4|0
1644428100000|2022-02-09 17:35:00|744.1|734.1|725.6|715.6|745.8|735.8|723.5|713.5|0
1644428400000|2022-02-09 17:40:00|723.4|713.4|721.2|711.2|727.7|717.7|718.2|708.2|0
1644428700000|2022-02-09 17:45:00|720|710|719.8|709.8|724.6|714.6|718.8|708.8|0
1644429000000|2022-02-09 17:50:00|720.2|710.2|723.4|713.4|727.3|717.3|719.6|709.6|0
1644429300000|2022-02-09 17:55:00|722.8|712.8|717.6|707.6|725.4|715.4|716|706|0
1644429600000|2022-02-09 18:00:00|717|707|719.3|709.3|723.7|713.7|711.9|701.9|0
1644429900000|2022-02-09 18:05:00|719|709|718.6|708.6|722.6|712.6|714.4|704.4|0
1644430200000|2022-02-09 18:10:00|718.7|708.7|727.8|717.8|729|719|716|706|0
1644430500000|2022-02-09 18:15:00|727.6|717.6|721|711|728.3|718.3|717.8|707.8|0
1644430800000|2022-02-09 18:20:00|721.6|711.6|722.4|712.4|723.7|713.7|713.8|703.8|0
1644431100000|2022-02-09 18:25:00|720.9|710.9|721.4|711.4|725|715|716|706|0
1644431400000|2022-02-09 18:30:00|722|712|720.6|710.6|724.3|714.3|717.6|707.6|0
1644431700000|2022-02-09 18:35:00|720.7|710.7|733.9|723.9|734|724|720.6|710.6|0
1644432000000|2022-02-09 18:40:00|733.2|723.2|723.5|713.5|735.1|725.1|721.9|711.9|0
1644432300000|2022-02-09 18:45:00|723.1|713.1|726.6|716.6|728.3|718.3|719.7|709.7|0
1644432600000|2022-02-09 18:50:00|725.8|715.8|724.7|714.7|730.3|720.3|723.7|713.7|0
1644432900000|2022-02-09 18:55:00|725|715|719.7|709.7|728.8|718.8|719.4|709.4|0
1644433200000|2022-02-09 19:00:00|719.3|709.3|712|702|719.3|709.3|708.1|698.1|0
1644433500000|2022-02-09 19:05:00|711.3|701.3|700.2|690.2|712.2|702.2|700.2|690.2|0
1644433800000|2022-02-09 19:10:00|699.7|689.7|701.3|691.3|703.5|693.5|698|688|0
1644434100000|2022-02-09 19:15:00|701.5|691.5|704.6|694.6|705.1|695.1|699.1|689.1|0
1644434400000|2022-02-09 19:20:00|705|695|704.9|694.9|706.2|696.2|702.6|692.6|0
1644434700000|2022-02-09 19:25:00|703.8|693.8|700.8|690.8|705.7|695.7|699.1|689.1|0
1644435000000|2022-02-09 19:30:00|700.6|690.6|705.1|695.1|707.7|697.7|699.7|689.7|0
1644435300000|2022-02-09 19:35:00|705|695|698.8|688.8|705.8|695.8|697.2|687.2|0
1644435600000|2022-02-09 19:40:00|699.9|689.9|693.8|683.8|702.4|692.4|693|683|0
1644435900000|2022-02-09 19:45:00|693.4|683.4|702.4|692.4|703.9|693.9|692.1|682.1|0
1644436200000|2022-02-09 19:50:00|701.7|691.7|700.6|690.6|704.6|694.6|697|687|0
1644436500000|2022-02-09 19:55:00|701.4|691.4|713.9|703.9|715.1|705.1|700.7|690.7|0
1644436800000|2022-02-09 20:00:00|715.2|705.2|713.3|703.3|728.1|718.1|712.7|702.7|0
1644437100000|2022-02-09 20:05:00|712.8|702.8|726.9|716.9|729.4|719.4|712.8|702.8|0
1644437400000|2022-02-09 20:10:00|728.9|718.9|732.6|722.6|732.6|722.6|717.9|707.9|0
1644437700000|2022-02-09 20:15:00|732.9|722.9|726.9|716.9|742.6|732.6|726.9|716.9|0
1644438000000|2022-02-09 20:20:00|725.2|715.2|719.3|709.3|728.9|718.9|717|707|0
1644438300000|2022-02-09 20:25:00|718.6|708.6|702.8|692.8|730.9|720.9|702.5|692.5|0
1644438600000|2022-02-09 20:30:00|703.1|693.1|686.5|676.5|704.7|694.7|685.6|675.6|0
1644438900000|2022-02-09 20:35:00|685.8|675.8|690.6|680.6|691.3|681.3|682.1|672.1|0
1644439200000|2022-02-09 20:40:00|690|680|708.1|698.1|719.7|709.7|690|680|0
1644439500000|2022-02-09 20:45:00|707.4|697.4|694.1|684.1|709.2|699.2|689.8|679.8|0
1644439800000|2022-02-09 20:50:00|692.7|682.7|689.5|679.5|700.7|690.7|681.6|671.6|0
1644440100000|2022-02-09 20:55:00|692|682|684.9|674.9|699.3|689.3|681.9|671.9|0
1644440400000|2022-02-09 21:00:00|683.8|673.8|687.6|677.6|692.1|682.1|682.2|672.2|0
1644440700000|2022-02-09 21:05:00|687.3|677.3|687.1|677.1|690.8|680.8|684.6|674.6|0
1644441000000|2022-02-09 21:10:00|687.3|677.3|680.8|670.8|689.8|679.8|680.7|670.7|0
1644503700000|2022-02-10 14:35:00|865.4|855.4|840.9|830.9|869.6|859.6|835|825|0
1644504000000|2022-02-10 14:40:00|836.5|826.5|837.8|827.8|844.7|834.7|818.2|808.2|0
1644504300000|2022-02-10 14:45:00|832.1|822.1|835.3|825.3|849.3|839.3|823.6|813.6|0
1644504600000|2022-02-10 14:50:00|830|820|771.7|761.7|833.7|823.7|767.4|757.4|0
1644504900000|2022-02-10 14:55:00|769.9|759.9|772.2|762.2|773.7|763.7|754.8|744.8|0
1644505200000|2022-02-10 15:00:00|771|761|734.3|724.3|779.1|769.1|734.3|724.3|0
1644505500000|2022-02-10 15:05:00|737|727|720.8|710.8|747.1|737.1|718.3|708.3|0
1644505800000|2022-02-10 15:10:00|718.1|708.1|745.6|735.6|747.9|737.9|714.5|704.5|0
1644506100000|2022-02-10 15:15:00|747.3|737.3|761.5|751.5|766.3|756.3|742.9|732.9|0
1644506400000|2022-02-10 15:20:00|760.3|750.3|760.7|750.7|769.6|759.6|750.4|740.4|0
1644506700000|2022-02-10 15:25:00|760.2|750.2|744.1|734.1|771.4|761.4|742.4|732.4|0
1644507000000|2022-02-10 15:30:00|743.2|733.2|737.4|727.4|749.5|739.5|722.2|712.2|0
1644507300000|2022-02-10 15:35:00|737|727|704.8|694.8|741.5|731.5|704.2|694.2|0
1644507600000|2022-02-10 15:40:00|703.4|693.4|701.5|691.5|716.4|706.4|687.2|677.2|0
1644507900000|2022-02-10 15:45:00|701.7|691.7|697.9|687.9|718.5|708.5|697|687|0
1644508200000|2022-02-10 15:50:00|700.3|690.3|754.1|744.1|757.5|747.5|700.3|690.3|0
1644508500000|2022-02-10 15:55:00|753.1|743.1|762.2|752.2|771|761|748.1|738.1|0
1644508800000|2022-02-10 16:00:00|760.7|750.7|766.3|756.3|781.8|771.8|753.3|743.3|0
1644509100000|2022-02-10 16:05:00|765.4|755.4|756.4|746.4|773.9|763.9|747.1|737.1|0
1644509400000|2022-02-10 16:10:00|754.7|744.7|778.4|768.4|780.6|770.6|754.7|744.7|0
1644509700000|2022-02-10 16:15:00|776.7|766.7|775.6|765.6|787.5|777.5|760.9|750.9|0
1644510000000|2022-02-10 16:20:00|774.6|764.6|771.7|761.7|795.7|785.7|766.6|756.6|0
1644510300000|2022-02-10 16:25:00|773.2|763.2|776.2|766.2|785.4|775.4|768.5|758.5|0
1644510600000|2022-02-10 16:30:00|776.6|766.6|811|801|812.1|802.1|775.6|765.6|0
1644510900000|2022-02-10 16:35:00|811.2|801.2|807.1|797.1|819.3|809.3|800.2|790.2|0
1644511200000|2022-02-10 16:40:00|804.8|794.8|780.7|770.7|809|799|780.7|770.7|0
1644511500000|2022-02-10 16:45:00|778.6|768.6|756.7|746.7|784.7|774.7|752.4|742.4|0
1644511800000|2022-02-10 16:50:00|757.5|747.5|758.3|748.3|762.9|752.9|751.5|741.5|0
1644512100000|2022-02-10 16:55:00|759.6|749.6|740.5|730.5|760.5|750.5|737.2|727.2|0
1644512400000|2022-02-10 17:00:00|740.8|730.8|756.5|746.5|760.2|750.2|739.7|729.7|0
1644512700000|2022-02-10 17:05:00|755.9|745.9|754.4|744.4|762.4|752.4|749.8|739.8|0
1644513000000|2022-02-10 17:10:00|755.3|745.3|752.1|742.1|758.3|748.3|746|736|0
1644513300000|2022-02-10 17:15:00|752.8|742.8|742.4|732.4|764|754|737.1|727.1|0
1644513600000|2022-02-10 17:20:00|743|733|734.3|724.3|743.4|733.4|727.8|717.8|0
1644513900000|2022-02-10 17:25:00|734.2|724.2|737.6|727.6|739.2|729.2|730.7|720.7|0
1644514200000|2022-02-10 17:30:00|736.6|726.6|754.6|744.6|757|747|725.6|715.6|0
1644514500000|2022-02-10 17:35:00|753.1|743.1|736.7|726.7|753.1|743.1|734.4|724.4|0
1644514800000|2022-02-10 17:40:00|736.4|726.4|739|729|744.4|734.4|731.4|721.4|0
1644515100000|2022-02-10 17:45:00|739.2|729.2|815|805|834.1|824.1|736.9|726.9|0
1644515400000|2022-02-10 17:50:00|817.6|807.6|807.5|797.5|846.3|836.3|800.5|790.5|0
1644515700000|2022-02-10 17:55:00|810.4|800.4|797.4|787.4|817.5|807.5|788.1|778.1|0
1644516000000|2022-02-10 18:00:00|798.3|788.3|787.6|777.6|821.2|811.2|787.6|777.6|0
1644516300000|2022-02-10 18:05:00|791.2|781.2|801.9|791.9|809.2|799.2|785.2|775.2|0
1644516600000|2022-02-10 18:10:00|802.1|792.1|809.3|799.3|817.2|807.2|796.1|786.1|0
1644516900000|2022-02-10 18:15:00|808.6|798.6|853|843|854.5|844.5|808.6|798.6|0
1644517200000|2022-02-10 18:20:00|855.3|845.3|849.1|839.1|866.3|856.3|847.8|837.8|0
1644517500000|2022-02-10 18:25:00|850.7|840.7|879.3|869.3|879.3|869.3|847.8|837.8|0
1644517800000|2022-02-10 18:30:00|878.9|868.9|895.4|885.4|897.6|887.6|870.2|860.2|0
1644518100000|2022-02-10 18:35:00|895.3|885.3|887|877|916.7|906.7|886.8|876.8|0
1644518400000|2022-02-10 18:40:00|887.8|877.8|876.1|866.1|889.1|879.1|871|861|0
1644518700000|2022-02-10 18:45:00|878.1|868.1|876.5|866.5|884.8|874.8|863.5|853.5|0
1644519000000|2022-02-10 18:50:00|875.2|865.2|877.8|867.8|884|874|866.8|856.8|0
1644519300000|2022-02-10 18:55:00|878.4|868.4|855.2|845.2|889.2|879.2|854.3|844.3|0
1644519600000|2022-02-10 19:00:00|855.3|845.3|879.7|869.7|880.3|870.3|847.3|837.3|0
1644519900000|2022-02-10 19:05:00|880|870|882.1|872.1|894.6|884.6|876.6|866.6|0
1644520200000|2022-02-10 19:10:00|880.9|870.9|898.8|888.8|906.7|896.7|880.9|870.9|0
1644520500000|2022-02-10 19:15:00|900.5|890.5|924.5|914.5|926|916|900.5|890.5|0
1644520800000|2022-02-10 19:20:00|921.4|911.4|900.7|890.7|931.3|921.3|900.5|890.5|0
1644521100000|2022-02-10 19:25:00|898.2|888.2|894.1|884.1|906.1|896.1|884.1|874.1|0
1644521400000|2022-02-10 19:30:00|894.9|884.9|890|880|898.5|888.5|881.2|871.2|0
1644521700000|2022-02-10 19:35:00|887.1|877.1|882.5|872.5|898.6|888.6|867.3|857.3|0
1644522000000|2022-02-10 19:40:00|880.9|870.9|888.6|878.6|893.3|883.3|864.8|854.8|0
1644522300000|2022-02-10 19:45:00|887.8|877.8|906|896|906.2|896.2|874.1|864.1|0
1644522600000|2022-02-10 19:50:00|904.9|894.9|921.6|911.6|926.7|916.7|893.5|883.5|0
1644522900000|2022-02-10 19:55:00|922.5|912.5|926.3|916.3|938|928|912.7|902.7|0
1644523200000|2022-02-10 20:00:00|921.3|911.3|925.1|915.1|950.1|940.1|917.7|907.7|0
1644523500000|2022-02-10 20:05:00|923.2|913.2|907.6|897.6|929.2|919.2|906.5|896.5|0
1644523800000|2022-02-10 20:10:00|903.9|893.9|906.2|896.2|915.6|905.6|896.4|886.4|0
1644524100000|2022-02-10 20:15:00|907.4|897.4|917.6|907.6|920.9|910.9|891|881|0
1644524400000|2022-02-10 20:20:00|915.5|905.5|913.3|903.3|929.8|919.8|907.7|897.7|0
1644524700000|2022-02-10 20:25:00|911.2|901.2|923.6|913.6|929.2|919.2|906.5|896.5|0
1644525000000|2022-02-10 20:30:00|925.6|915.6|966.6|956.6|966.7|956.7|925.6|915.6|0
1644525300000|2022-02-10 20:35:00|965.3|955.3|952.8|942.8|977|967|948.2|938.2|0
1644525600000|2022-02-10 20:40:00|952.1|942.1|969.3|959.3|978.8|968.8|946.5|936.5|0
1644525900000|2022-02-10 20:45:00|970.5|960.5|985.4|975.4|997.4|987.4|968.7|958.7|0
1644526200000|2022-02-10 20:50:00|999.8|989.8|974.3|964.3|1001.4|991.4|952.2|942.2|0
1644526500000|2022-02-10 20:55:00|970.5|960.5|946.8|936.8|971.7|961.7|927|917|0
1644526800000|2022-02-10 21:00:00|944|934|950.7|940.7|956.1|946.1|940.7|930.7|0
1644527100000|2022-02-10 21:05:00|948.5|938.5|942.9|932.9|951.1|941.1|938.6|928.6|0
1644527400000|2022-02-10 21:10:00|945.3|935.3|953.7|943.7|959.6|949.6|944.9|934.9|0
1644590100000|2022-02-11 14:35:00|935.3|925.3|955.8|945.8|966|956|935.3|925.3|0
1644590400000|2022-02-11 14:40:00|955.6|945.6|962.9|952.9|977.2|967.2|953.8|943.8|0
1644590700000|2022-02-11 14:45:00|962|952|907.3|897.3|962|952|890.1|880.1|0
1644591000000|2022-02-11 14:50:00|905.2|895.2|925.4|915.4|930.6|920.6|895.9|885.9|0
1644591300000|2022-02-11 14:55:00|928.4|918.4|987.9|977.9|996.2|986.2|920.3|910.3|0
1644591600000|2022-02-11 15:00:00|987.1|977.1|954.9|944.9|991.4|981.4|950.9|940.9|0
1644591900000|2022-02-11 15:05:00|951.6|941.6|956.9|946.9|965.8|955.8|918|908|0
1644592200000|2022-02-11 15:10:00|958.4|948.4|987.8|977.8|1006.6|996.6|949.1|939.1|0
1644592500000|2022-02-11 15:15:00|991|981|996.9|986.9|1021.1|1011.1|985|975|0
1644592800000|2022-02-11 15:20:00|998|988|977.5|967.5|1001.8|991.8|971.9|961.9|0
1644593100000|2022-02-11 15:25:00|977.9|967.9|972.7|962.7|995.7|985.7|961|951|0
1644593400000|2022-02-11 15:30:00|976.3|966.3|976.7|966.7|986.5|976.5|947.3|937.3|0
1644593700000|2022-02-11 15:35:00|977.3|967.3|948.9|938.9|995|985|943.7|933.7|0
1644594000000|2022-02-11 15:40:00|948.4|938.4|958.8|948.8|963.3|953.3|939|929|0
1644594300000|2022-02-11 15:45:00|959.1|949.1|971|961|976.4|966.4|946.6|936.6|0
1644594600000|2022-02-11 15:50:00|970.6|960.6|979.8|969.8|994.6|984.6|962.6|952.6|0
1644594900000|2022-02-11 15:55:00|983.7|973.7|998|988|1007.3|997.3|976.1|966.1|0
1644595200000|2022-02-11 16:00:00|1000.6|990.6|959|949|1004.2|994.2|956.4|946.4|0
1644595500000|2022-02-11 16:05:00|960.9|950.9|1013.4|1003.4|1016.8|1006.8|960.9|950.9|0
1644595800000|2022-02-11 16:10:00|1013.6|1003.6|1024.8|1014.8|1026.5|1016.5|1002.4|992.4|0
1644596100000|2022-02-11 16:15:00|1026.8|1016.8|1024.2|1014.2|1044.5|1034.5|1020.7|1010.7|0
1644596400000|2022-02-11 16:20:00|1023.9|1013.9|1018.9|1008.9|1031.1|1021.1|1010.9|1000.9|0
1644596700000|2022-02-11 16:25:00|1020.7|1010.7|1032.1|1022.1|1040.2|1030.2|1015.3|1005.3|0
1644597000000|2022-02-11 16:30:00|1030.5|1020.5|1049.6|1039.6|1050.5|1040.5|1018.2|1008.2|0
1644597300000|2022-02-11 16:35:00|1048.7|1038.7|1060.1|1050.1|1069.8|1059.8|1041.4|1031.4|0
1644597600000|2022-02-11 16:40:00|1060.6|1050.6|1065.9|1055.9|1079.1|1069.1|1055.2|1045.2|0
1644597900000|2022-02-11 16:45:00|1065.4|1055.4|1052.8|1042.8|1075.7|1065.7|1043.7|1033.7|0
1644598200000|2022-02-11 16:50:00|1053|1043|1057|1047|1072.4|1062.4|1044.4|1034.4|0
1644598500000|2022-02-11 16:55:00|1057.5|1047.5|1046.6|1036.6|1059.8|1049.8|1033.1|1023.1|0
1644598800000|2022-02-11 17:00:00|1047.3|1037.3|1040.5|1030.5|1059.5|1049.5|1035.8|1025.8|0
1644599100000|2022-02-11 17:05:00|1041|1031|1043.2|1033.2|1058.1|1048.1|1038|1028|0
1644599400000|2022-02-11 17:10:00|1044.1|1034.1|1031.1|1021.1|1045.8|1035.8|1019.6|1009.6|0
1644599700000|2022-02-11 17:15:00|1031|1021|1048|1038|1055.7|1045.7|1029.5|1019.5|0
1644600000000|2022-02-11 17:20:00|1048.7|1038.7|1053.4|1043.4|1061.6|1051.6|1047|1037|0
1644600300000|2022-02-11 17:25:00|1053.6|1043.6|1033|1023|1058|1048|1026.1|1016.1|0
1644600600000|2022-02-11 17:30:00|1033.7|1023.7|1032.2|1022.2|1040.1|1030.1|1019.5|1009.5|0
1644600900000|2022-02-11 17:35:00|1031.4|1021.4|1034.2|1024.2|1044|1034|1023|1013|0
1644601200000|2022-02-11 17:40:00|1030.9|1020.9|1048.8|1038.8|1048.8|1038.8|1028.1|1018.1|0
1644601500000|2022-02-11 17:45:00|1048.3|1038.3|1054.8|1044.8|1060.2|1050.2|1046|1036|0
1644601800000|2022-02-11 17:50:00|1053.6|1043.6|1086.3|1076.3|1088.3|1078.3|1051.1|1041.1|0
1644602100000|2022-02-11 17:55:00|1086.5|1076.5|1085.5|1075.5|1089.5|1079.5|1078.1|1068.1|0
1644602400000|2022-02-11 18:00:00|1086.5|1076.5|1089.3|1079.3|1095.8|1085.8|1076.1|1066.1|0
1644602700000|2022-02-11 18:05:00|1087.9|1077.9|1060.5|1050.5|1095.1|1085.1|1056.2|1046.2|0
1644603000000|2022-02-11 18:10:00|1060.8|1050.8|1079.2|1069.2|1083.3|1073.3|1060.8|1050.8|0
1644603300000|2022-02-11 18:15:00|1077|1067|1066.2|1056.2|1088.9|1078.9|1066.2|1056.2|0
1644603600000|2022-02-11 18:20:00|1070|1060|1078.4|1068.4|1081.6|1071.6|1066.3|1056.3|0
1644603900000|2022-02-11 18:25:00|1079|1069|1108.7|1098.7|1108.7|1098.7|1077.4|1067.4|0
1644604200000|2022-02-11 18:30:00|1109.8|1099.8|1149.4|1139.4|1155.8|1145.8|1109.2|1099.2|0
1644604500000|2022-02-11 18:35:00|1148.5|1138.5|1216.3|1206.3|1216.3|1206.3|1145|1135|0
1644604800000|2022-02-11 18:40:00|1217.5|1207.5|1219|1209|1228.9|1218.9|1189.7|1179.7|0
1644605100000|2022-02-11 18:45:00|1220.5|1207.5|1235.7|1221.7|1268.9|1255.9|1220.5|1207.5|0
1644605400000|2022-02-11 18:50:00|1233.7|1219.7|1217.6|1203.6|1255.9|1241.9|1213.7|1199.7|0
1644605700000|2022-02-11 18:55:00|1222.3|1208.3|1263.3|1251.3|1263.3|1251.3|1222.3|1208.3|0
1644606000000|2022-02-11 19:00:00|1267.5|1255.5|1262.1|1250.1|1299.6|1287.6|1232.5|1220.5|0
1644606300000|2022-02-11 19:05:00|1261.8|1249.8|1274.2|1262.2|1293.2|1281.2|1234.9|1222.9|0
1644606600000|2022-02-11 19:10:00|1270.6|1258.6|1262.9|1250.9|1293.8|1281.8|1256.1|1244.1|0
1644606900000|2022-02-11 19:15:00|1257|1245|1229.3|1216.3|1262.1|1250.1|1209.7|1197.7|0
1644607200000|2022-02-11 19:20:00|1235.4|1222.4|1261.4|1248.4|1264.3|1251.3|1220.5|1207.5|0
1644607500000|2022-02-11 19:25:00|1261.5|1248.5|1299.2|1286.2|1309.6|1296.6|1257.9|1244.9|0
1644607800000|2022-02-11 19:30:00|1295.4|1282.4|1261.2|1248.2|1307.9|1294.9|1242.8|1229.8|0
1644608100000|2022-02-11 19:35:00|1258.8|1245.8|1291.6|1279.6|1291.6|1279.6|1258.8|1245.8|0
1644608400000|2022-02-11 19:40:00|1291.4|1279.4|1307|1297|1311.6|1299.6|1274.7|1262.7|0
1644608700000|2022-02-11 19:45:00|1307.4|1297.4|1327.7|1317.7|1334.4|1324.4|1297.8|1287.8|0
1644609000000|2022-02-11 19:50:00|1326.6|1316.6|1348.1|1334.1|1365.6|1351.6|1325|1315|0
1644609300000|2022-02-11 19:55:00|1350.1|1336.1|1320.4|1306.4|1350.1|1336.1|1318.2|1304.2|0
1644609600000|2022-02-11 20:00:00|1323.2|1309.2|1273.5|1259.5|1323.2|1309.2|1259.4|1245.4|0
1644609900000|2022-02-11 20:05:00|1275.2|1261.2|1307.7|1293.7|1310.6|1296.6|1268.3|1254.3|0
1644610200000|2022-02-11 20:10:00|1306.5|1292.5|1312.6|1298.6|1324.9|1310.9|1297.9|1283.9|0
1644610500000|2022-02-11 20:15:00|1314.4|1300.4|1327.3|1315.3|1331.6|1319.6|1277.6|1263.6|0
1644610800000|2022-02-11 20:20:00|1326.7|1314.7|1335.5|1323.5|1344.4|1332.4|1313.9|1301.9|0
1644611100000|2022-02-11 20:25:00|1333.5|1321.5|1316.1|1304.1|1338.7|1326.7|1306.6|1294.6|0
1644611400000|2022-02-11 20:30:00|1322.1|1310.1|1324.3|1312.3|1351.7|1339.7|1313.8|1301.8|0
1644611700000|2022-02-11 20:35:00|1324.6|1312.6|1352.4|1340.4|1354.8|1342.8|1322.5|1310.5|0
1644612000000|2022-02-11 20:40:00|1351.7|1339.7|1360.5|1348.5|1388.8|1376.8|1342.5|1330.5|0
1644612300000|2022-02-11 20:45:00|1360.1|1348.1|1309.2|1297.2|1360.9|1348.9|1306.3|1294.3|0
1644612600000|2022-02-11 20:50:00|1322.3|1310.3|1312.4|1300.4|1329.6|1317.6|1296.3|1284.3|0
1644612900000|2022-02-11 20:55:00|1311.3|1299.3|1334.1|1322.1|1335.5|1323.5|1264.8|1252.8|0
1644613200000|2022-02-11 21:00:00|1332.3|1320.3|1347.2|1335.2|1351.1|1339.1|1330.5|1318.5|0
1644613500000|2022-02-11 21:05:00|1348.5|1336.5|1344.7|1332.7|1360.4|1348.4|1344.4|1332.4|0
1644613800000|2022-02-11 21:10:00|1344.2|1332.2|1334.9|1322.9|1345.3|1333.3|1333.3|1321.3|0
1644849300000|2022-02-14 14:35:00|1334.5|1320.5|1323.3|1309.3|1340.8|1326.8|1301.6|1287.6|0
1644849600000|2022-02-14 14:40:00|1325.7|1311.7|1318.1|1304.1|1333.7|1319.7|1290|1276|0
1644849900000|2022-02-14 14:45:00|1321.9|1307.9|1285.2|1271.2|1352.7|1338.7|1284.1|1270.1|0
1644850200000|2022-02-14 14:50:00|1289.5|1275.5|1253.3|1239.3|1289.5|1275.5|1252.6|1238.6|0
1644850500000|2022-02-14 14:55:00|1252.7|1238.7|1296.6|1282.6|1301.2|1287.2|1252.7|1238.7|0
1644850800000|2022-02-14 15:00:00|1292.8|1278.8|1347.7|1333.7|1358.4|1344.4|1290.6|1276.6|0
1644851100000|2022-02-14 15:05:00|1341.4|1327.4|1325.4|1311.4|1347.9|1333.9|1324.5|1310.5|0
1644851400000|2022-02-14 15:10:00|1327.3|1313.3|1298.2|1284.2|1328.4|1314.4|1276.2|1262.2|0
1644851700000|2022-02-14 15:15:00|1298.8|1284.8|1316.5|1302.5|1349.6|1335.6|1289.7|1275.7|0
1644852000000|2022-02-14 15:20:00|1313.4|1299.4|1301.9|1287.9|1342.7|1328.7|1291.3|1277.3|0
1644852300000|2022-02-14 15:25:00|1302.5|1288.5|1300.1|1286.1|1328|1314|1293.2|1279.2|0
1644852600000|2022-02-14 15:30:00|1300.6|1286.6|1336.5|1322.5|1347.9|1333.9|1283.4|1269.4|0
1644852900000|2022-02-14 15:35:00|1340|1326|1340|1326|1356.2|1342.2|1328|1314|0
1644853200000|2022-02-14 15:40:00|1335.1|1321.1|1303.5|1289.5|1340.7|1326.7|1291.6|1277.6|0
1644853500000|2022-02-14 15:45:00|1302.4|1288.4|1272.4|1258.4|1307.3|1293.3|1266.6|1252.6|0
1644853800000|2022-02-14 15:50:00|1271|1257|1290.1|1277.1|1305.4|1292.4|1262.9|1248.9|0
1644854100000|2022-02-14 15:55:00|1288.6|1275.6|1305.1|1292.1|1311.5|1298.5|1275.3|1262.3|0
1644854400000|2022-02-14 16:00:00|1303.5|1290.5|1276.7|1263.7|1315.9|1302.9|1270.9|1257.9|0
1644854700000|2022-02-14 16:05:00|1279.5|1266.5|1288.7|1275.7|1300.3|1287.3|1276.1|1263.1|0
1644855000000|2022-02-14 16:10:00|1289.2|1276.2|1303.2|1290.2|1308.3|1295.3|1279.1|1266.1|0
1644855300000|2022-02-14 16:15:00|1304.4|1291.4|1247.3|1234.3|1304.4|1291.4|1242.1|1229.1|0
1644855600000|2022-02-14 16:20:00|1247|1234|1243.9|1230.9|1259.8|1246.8|1234.5|1221.5|0
1644855900000|2022-02-14 16:25:00|1243.2|1230.2|1229.4|1216.4|1247.2|1234.2|1215|1202|0
1644856200000|2022-02-14 16:30:00|1229.2|1216.2|1224.3|1211.3|1252.1|1239.1|1209.9|1196.9|0
1644856500000|2022-02-14 16:35:00|1227.2|1214.2|1244.7|1231.7|1257.6|1244.6|1216.6|1203.6|0
1644856800000|2022-02-14 16:40:00|1244.5|1231.5|1246.1|1233.1|1254.1|1241.1|1230.3|1217.3|0
1644857100000|2022-02-14 16:45:00|1243.9|1230.9|1227.2|1214.2|1246.2|1233.2|1225.7|1212.7|0
1644857400000|2022-02-14 16:50:00|1226.2|1213.2|1252.8|1239.8|1258.9|1245.9|1221.8|1208.8|0
1644857700000|2022-02-14 16:55:00|1250|1237|1238.2|1225.2|1257.5|1244.5|1235.6|1222.6|0
1644858000000|2022-02-14 17:00:00|1240.5|1227.5|1232|1219|1251.7|1238.7|1217.2|1204.2|0
1644858300000|2022-02-14 17:05:00|1231.8|1218.8|1244.1|1231.1|1247|1234|1226.8|1213.8|0
1644858600000|2022-02-14 17:10:00|1242.7|1229.7|1228.6|1215.6|1245.8|1232.8|1223.4|1210.4|0
1644858900000|2022-02-14 17:15:00|1226|1213|1240.7|1227.7|1247.3|1234.3|1215.5|1202.5|0
1644859200000|2022-02-14 17:20:00|1241.6|1228.6|1237.1|1224.1|1242.9|1229.9|1226.2|1213.2|0
1644859500000|2022-02-14 17:25:00|1237.6|1224.6|1213.4|1200.4|1240.7|1227.7|1212.6|1199.6|0
1644859800000|2022-02-14 17:30:00|1210.7|1197.7|1205.4|1192.4|1213.5|1200.5|1192.6|1179.6|0
1644860100000|2022-02-14 17:35:00|1204.1|1191.1|1220.7|1207.7|1224.8|1211.8|1201.2|1188.2|0
1644860400000|2022-02-14 17:40:00|1221.3|1208.3|1216.6|1203.6|1227.3|1214.3|1209.3|1196.3|0
1644860700000|2022-02-14 17:45:00|1216.9|1203.9|1204.5|1191.5|1221.7|1208.7|1204.2|1191.2|0
1644861000000|2022-02-14 17:50:00|1205.6|1192.6|1204.6|1191.6|1215.3|1202.3|1202.7|1189.7|0
1644861300000|2022-02-14 17:55:00|1205.4|1192.4|1231.2|1218.2|1239.5|1226.5|1205.4|1192.4|0
1644861600000|2022-02-14 18:00:00|1231|1218|1230.3|1217.3|1246.9|1233.9|1225.2|1212.2|0
1644861900000|2022-02-14 18:05:00|1228.5|1215.5|1226.4|1216.4|1228.6|1218.6|1209.9|1196.9|0
1644862200000|2022-02-14 18:10:00|1225.5|1215.5|1235.4|1225.4|1237.6|1227.6|1218.9|1208.9|0
1644862500000|2022-02-14 18:15:00|1233.7|1223.7|1229.9|1219.9|1240.4|1230.4|1227.5|1217.5|0
1644862800000|2022-02-14 18:20:00|1229.2|1219.2|1273.9|1263.9|1278.4|1268.4|1227.7|1217.7|0
1644863100000|2022-02-14 18:25:00|1274|1264|1273.4|1263.4|1275.5|1265.5|1263.8|1253.8|0
1644863400000|2022-02-14 18:30:00|1273|1263|1289.2|1279.2|1301.5|1291.5|1271.4|1261.4|0
1644863700000|2022-02-14 18:35:00|1286.3|1276.3|1286.9|1276.9|1297.3|1287.3|1276.6|1266.6|0
1644864000000|2022-02-14 18:40:00|1287|1277|1287.9|1277.9|1300.3|1290.3|1280.6|1270.6|0
1644864300000|2022-02-14 18:45:00|1290.3|1280.3|1314.3|1304.3|1320.9|1310.9|1283.8|1273.8|0
1644864600000|2022-02-14 18:50:00|1313.3|1303.3|1386|1376|1387.8|1377.8|1311.2|1301.2|0
1644864900000|2022-02-14 18:55:00|1384.8|1374.8|1411.7|1401.7|1411.7|1401.7|1369.4|1359.4|0
1644865200000|2022-02-14 19:00:00|1410.7|1400.7|1420.8|1410.8|1424.8|1414.8|1387.7|1377.7|0
1644865500000|2022-02-14 19:05:00|1421.2|1411.2|1433.5|1423.5|1445.3|1435.3|1411.7|1401.7|0
1644865800000|2022-02-14 19:10:00|1431.2|1421.2|1413.1|1400.1|1445.6|1435.6|1403.9|1390.9|0
1644866100000|2022-02-14 19:15:00|1414.2|1401.2|1407|1394|1428.8|1415.8|1403.9|1390.9|0
1644866400000|2022-02-14 19:20:00|1404.3|1391.3|1420.8|1407.8|1423.7|1410.7|1389.1|1376.1|0
1644866700000|2022-02-14 19:25:00|1420.7|1407.7|1362.2|1349.2|1439.5|1426.5|1334.5|1321.5|0
1644867000000|2022-02-14 19:30:00|1360.8|1347.8|1352.1|1339.1|1396.2|1383.2|1346.3|1333.3|0
1644867300000|2022-02-14 19:35:00|1351.8|1338.8|1355.1|1342.1|1374.1|1361.1|1341.8|1328.8|0
1644867600000|2022-02-14 19:40:00|1356.3|1343.3|1355.4|1342.4|1363.4|1350.4|1334.6|1321.6|0
1644867900000|2022-02-14 19:45:00|1356.4|1343.4|1356.5|1343.5|1374.1|1361.1|1339.3|1326.3|0
1644868200000|2022-02-14 19:50:00|1363.3|1350.3|1335.9|1322.9|1363.3|1350.3|1306.3|1293.3|0
1644868500000|2022-02-14 19:55:00|1331.7|1318.7|1334.6|1321.6|1348.5|1335.5|1323.9|1310.9|0
1644868800000|2022-02-14 20:00:00|1335.3|1322.3|1343.5|1330.5|1350.2|1337.2|1323.8|1310.8|0
1644869100000|2022-02-14 20:05:00|1344.6|1331.6|1345.1|1332.1|1384.4|1371.4|1337.3|1324.3|0
1644869400000|2022-02-14 20:10:00|1348.2|1335.2|1320.8|1307.8|1366.5|1353.5|1316.8|1303.8|0
1644869700000|2022-02-14 20:15:00|1322.3|1309.3|1352.6|1339.6|1358.8|1345.8|1318.6|1305.6|0
1644870000000|2022-02-14 20:20:00|1350.6|1337.6|1312.6|1299.6|1371.3|1358.3|1293.7|1280.7|0
1644870300000|2022-02-14 20:25:00|1313.3|1300.3|1324.1|1311.1|1327.1|1314.1|1304.8|1291.8|0
1644870600000|2022-02-14 20:30:00|1323.3|1310.3|1283.5|1270.5|1328.8|1315.8|1280.3|1267.3|0
1644870900000|2022-02-14 20:35:00|1282.2|1269.2|1300|1287|1306.5|1293.5|1282.2|1269.2|0
1644871200000|2022-02-14 20:40:00|1299.1|1286.1|1301.9|1288.9|1322.9|1309.9|1290.2|1277.2|0
1644871500000|2022-02-14 20:45:00|1300.2|1287.2|1302.8|1289.8|1342|1329|1287.3|1274.3|0
1644871800000|2022-02-14 20:50:00|1315.8|1302.8|1310.3|1297.3|1340.4|1327.4|1308.5|1295.5|0
1644872100000|2022-02-14 20:55:00|1307.9|1294.9|1320.6|1307.6|1322.3|1309.3|1291.2|1278.2|0
1644872400000|2022-02-14 21:00:00|1312.3|1299.3|1309.6|1296.6|1321.3|1308.3|1307.8|1294.8|0
1644872700000|2022-02-14 21:05:00|1310.2|1297.2|1311.3|1301.3|1311.6|1301.6|1296.4|1283.4|0
1644873000000|2022-02-14 21:10:00|1309.4|1299.4|1307.5|1297.5|1314.8|1304.8|1304.4|1294.4|0
1644935700000|2022-02-15 14:35:00|1070.8|1060.8|1077.3|1067.3|1090.1|1080.1|1059.7|1049.7|0
1644936000000|2022-02-15 14:40:00|1074.2|1064.2|1091.5|1081.5|1101.4|1091.4|1073|1063|0
1644936300000|2022-02-15 14:45:00|1087.9|1077.9|1110.6|1100.6|1112.1|1102.1|1072|1062|0
1644936600000|2022-02-15 14:50:00|1113.8|1103.8|1093.6|1083.6|1125.5|1115.5|1091.7|1081.7|0
1644936900000|2022-02-15 14:55:00|1091.9|1081.9|1078.2|1068.2|1100.1|1090.1|1071.3|1061.3|0
1644937200000|2022-02-15 15:00:00|1079.1|1069.1|1088.2|1078.2|1091.3|1081.3|1065.9|1055.9|0
1644937500000|2022-02-15 15:05:00|1090.3|1080.3|1083.5|1073.5|1097.5|1087.5|1072|1062|0
1644937800000|2022-02-15 15:10:00|1084.3|1074.3|1100.2|1090.2|1110.5|1100.5|1084|1074|0
1644938100000|2022-02-15 15:15:00|1101|1091|1100.1|1090.1|1102.3|1092.3|1084.9|1074.9|0
1644938400000|2022-02-15 15:20:00|1102.2|1092.2|1105.7|1095.7|1123.7|1113.7|1096.9|1086.9|0
1644938700000|2022-02-15 15:25:00|1108.1|1098.1|1085.1|1075.1|1119.3|1109.3|1085.1|1075.1|0
1644939000000|2022-02-15 15:30:00|1082.5|1072.5|1087.4|1077.4|1087.4|1077.4|1073.5|1063.5|0
1644939300000|2022-02-15 15:35:00|1085.2|1075.2|1077.5|1067.5|1099.1|1089.1|1073.4|1063.4|0
1644939600000|2022-02-15 15:40:00|1075.7|1065.7|1046.5|1036.5|1075.7|1065.7|1046.5|1036.5|0
1644939900000|2022-02-15 15:45:00|1044.6|1034.6|1042.4|1032.4|1056.9|1046.9|1040.3|1030.3|0
1644940200000|2022-02-15 15:50:00|1043.3|1033.3|1045.1|1035.1|1053.8|1043.8|1041.2|1031.2|0
1644940500000|2022-02-15 15:55:00|1044.2|1034.2|1058.4|1048.4|1063.4|1053.4|1038.7|1028.7|0
1644940800000|2022-02-15 16:00:00|1055.4|1045.4|1047.4|1037.4|1061.4|1051.4|1046.9|1036.9|0
1644941100000|2022-02-15 16:05:00|1048.6|1038.6|1038.3|1028.3|1063|1053|1036.3|1026.3|0
1644941400000|2022-02-15 16:10:00|1043|1033|1051.9|1041.9|1053.9|1043.9|1041.7|1031.7|0
1644941700000|2022-02-15 16:15:00|1052.2|1042.2|1052.7|1042.7|1053.6|1043.6|1042.3|1032.3|0
1644942000000|2022-02-15 16:20:00|1052|1042|1047.3|1037.3|1052.8|1042.8|1040|1030|0
1644942300000|2022-02-15 16:25:00|1047.7|1037.7|1058.3|1048.3|1066|1056|1047.7|1037.7|0
1644942600000|2022-02-15 16:30:00|1059|1049|1046.2|1036.2|1059|1049|1046|1036|0
1644942900000|2022-02-15 16:35:00|1047.2|1037.2|1033|1023|1048.5|1038.5|1027.4|1017.4|0
1644943200000|2022-02-15 16:40:00|1032.8|1022.8|1041.7|1031.7|1041.7|1031.7|1030|1020|0
1644943500000|2022-02-15 16:45:00|1041|1031|1036.4|1026.4|1045.4|1035.4|1030.8|1020.8|0
1644943800000|2022-02-15 16:50:00|1035.6|1025.6|1036|1026|1039.5|1029.5|1030.7|1020.7|0
1644944100000|2022-02-15 16:55:00|1036.6|1026.6|1034.5|1024.5|1039.6|1029.6|1023.4|1013.4|0
1644944400000|2022-02-15 17:00:00|1032.3|1022.3|1045.8|1035.8|1052|1042|1026.1|1016.1|0
1644944700000|2022-02-15 17:05:00|1045.1|1035.1|1053.9|1043.9|1057.6|1047.6|1041.1|1031.1|0
1644945000000|2022-02-15 17:10:00|1053|1043|1061.9|1051.9|1061.9|1051.9|1044.6|1034.6|0
1644945300000|2022-02-15 17:15:00|1061.8|1051.8|1086.6|1076.6|1092.2|1082.2|1057.6|1047.6|0
1644945600000|2022-02-15 17:20:00|1086|1076|1097.8|1087.8|1100.1|1090.1|1084.9|1074.9|0
1644945900000|2022-02-15 17:25:00|1097.4|1087.4|1098|1088|1111.4|1101.4|1090.8|1080.8|0
1644946200000|2022-02-15 17:30:00|1098.8|1088.8|1108.2|1098.2|1113|1103|1091.9|1081.9|0
1644946500000|2022-02-15 17:35:00|1108.6|1098.6|1102.8|1092.8|1108.6|1098.6|1095.2|1085.2|0
1644946800000|2022-02-15 17:40:00|1102.6|1092.6|1105.1|1095.1|1111.6|1101.6|1097.9|1087.9|0
1644947100000|2022-02-15 17:45:00|1105.4|1095.4|1136.8|1126.8|1139.9|1129.9|1102.5|1092.5|0
1644947400000|2022-02-15 17:50:00|1136.2|1126.2|1120.5|1110.5|1136.7|1126.7|1118.9|1108.9|0
1644947700000|2022-02-15 17:55:00|1120.6|1110.6|1106.3|1096.3|1122.9|1112.9|1105.4|1095.4|0
1644948000000|2022-02-15 18:00:00|1105.9|1095.9|1093.5|1083.5|1111.2|1101.2|1091.4|1081.4|0
1644948300000|2022-02-15 18:05:00|1094.9|1084.9|1084.6|1074.6|1096.6|1086.6|1082.3|1072.3|0
1644948600000|2022-02-15 18:10:00|1084.7|1074.7|1084.6|1074.6|1090.7|1080.7|1082.3|1072.3|0
1644948900000|2022-02-15 18:15:00|1083.2|1073.2|1092.6|1082.6|1093.5|1083.5|1081.5|1071.5|0
1644949200000|2022-02-15 18:20:00|1091|1081|1054.5|1044.5|1091|1081|1050.6|1040.6|0
1644949500000|2022-02-15 18:25:00|1054.4|1044.4|1051.2|1041.2|1054.9|1044.9|1045.9|1035.9|0
1644949800000|2022-02-15 18:30:00|1048.6|1038.6|1051.1|1041.1|1055.1|1045.1|1044.1|1034.1|0
1644950100000|2022-02-15 18:35:00|1052|1042|1051.8|1041.8|1057.8|1047.8|1048.2|1038.2|0
1644950400000|2022-02-15 18:40:00|1051.6|1041.6|1052|1042|1058.7|1048.7|1047.3|1037.3|0
1644950700000|2022-02-15 18:45:00|1052.6|1042.6|1043.1|1033.1|1054.7|1044.7|1041|1031|0
1644951000000|2022-02-15 18:50:00|1043|1033|1044.8|1034.8|1048|1038|1040.4|1030.4|0
1644951300000|2022-02-15 18:55:00|1043.4|1033.4|1041.6|1031.6|1045.3|1035.3|1036.9|1026.9|0
1644951600000|2022-02-15 19:00:00|1041.3|1031.3|1044.7|1034.7|1048.4|1038.4|1032.2|1022.2|0
1644951900000|2022-02-15 19:05:00|1044.4|1034.4|1057.5|1047.5|1072.5|1062.5|1042.7|1032.7|0
1644952200000|2022-02-15 19:10:00|1058.3|1048.3|1053.1|1043.1|1061.1|1051.1|1049.6|1039.6|0
1644952500000|2022-02-15 19:15:00|1052.2|1042.2|1041.7|1031.7|1063.7|1053.7|1037.7|1027.7|0
1644952800000|2022-02-15 19:20:00|1042|1032|1042.6|1032.6|1045.1|1035.1|1034.4|1024.4|0
1644953100000|2022-02-15 19:25:00|1042.9|1032.9|1040.6|1030.6|1046.7|1036.7|1038.4|1028.4|0
1644953400000|2022-02-15 19:30:00|1039.5|1029.5|1047.5|1037.5|1050.7|1040.7|1035.8|1025.8|0
1644953700000|2022-02-15 19:35:00|1047.1|1037.1|1033.8|1023.8|1047.1|1037.1|1031.7|1021.7|0
1644954000000|2022-02-15 19:40:00|1033.3|1023.3|1023.4|1013.4|1058.7|1048.7|1023.4|1013.4|0
1644954300000|2022-02-15 19:45:00|1024.7|1014.7|1029.9|1019.9|1033.2|1023.2|1017.6|1007.6|0
1644954600000|2022-02-15 19:50:00|1029.7|1019.7|1029.6|1019.6|1042|1032|1025.5|1015.5|0
1644954900000|2022-02-15 19:55:00|1029.8|1019.8|1023.4|1013.4|1033.1|1023.1|1023.3|1013.3|0
1644955200000|2022-02-15 20:00:00|1023.2|1013.2|1006.7|996.7|1029.1|1019.1|1006.4|996.4|0
1644955500000|2022-02-15 20:05:00|1007|997|1002.8|992.8|1007.3|997.3|998.8|988.8|0
1644955800000|2022-02-15 20:10:00|1003.8|993.8|1005.6|995.6|1010.8|1000.8|1000.2|990.2|0
1644956100000|2022-02-15 20:15:00|1004.7|994.7|1003.2|993.2|1013.5|1003.5|1002.4|992.4|0
1644956400000|2022-02-15 20:20:00|1004|994|1011.3|1001.3|1019.4|1009.4|999.6|989.6|0
1644956700000|2022-02-15 20:25:00|1010.8|1000.8|1008.4|998.4|1018.5|1008.5|1008|998|0
1644957000000|2022-02-15 20:30:00|1008.3|998.3|1042.8|1032.8|1046.3|1036.3|1008.2|998.2|0
1644957300000|2022-02-15 20:35:00|1041.9|1031.9|1043.4|1033.4|1050.8|1040.8|1027.4|1017.4|0
1644957600000|2022-02-15 20:40:00|1045.9|1035.9|1015.6|1005.6|1055.7|1045.7|1014.2|1004.2|0
1644957900000|2022-02-15 20:45:00|1016|1006|1024.5|1014.5|1036.8|1026.8|1011.3|1001.3|0
1644958200000|2022-02-15 20:50:00|1011.9|1001.9|999.8|989.8|1011.9|1001.9|983.5|973.5|0
1644958500000|2022-02-15 20:55:00|998.4|988.4|986.6|976.6|1012.1|1002.1|982.8|972.8|0
1644958800000|2022-02-15 21:00:00|988|978|1008.7|998.7|1010.4|1000.4|988|978|0
1644959100000|2022-02-15 21:05:00|1007.2|997.2|1011.5|1001.5|1022.7|1012.7|1007.2|997.2|0
1644959400000|2022-02-15 21:10:00|1012.4|1002.4|1005.1|995.1|1015.3|1005.3|1001.3|991.3|0
1645022100000|2022-02-16 14:35:00|1091.7|1081.7|1110.8|1100.8|1112.6|1102.6|1084.5|1074.5|0
1645022400000|2022-02-16 14:40:00|1114.4|1104.4|1132.6|1122.6|1132.7|1122.7|1102.7|1092.7|0
1645022700000|2022-02-16 14:45:00|1132.5|1122.5|1121.2|1111.2|1136.2|1126.2|1110.4|1100.4|0
1645023000000|2022-02-16 14:50:00|1123|1113|1163.1|1153.1|1178.7|1168.7|1122.5|1112.5|0
1645023300000|2022-02-16 14:55:00|1164.7|1154.7|1156.3|1146.3|1164.7|1154.7|1144.9|1134.9|0
1645023600000|2022-02-16 15:00:00|1163.4|1153.4|1144|1134|1174.8|1164.8|1133.8|1123.8|0
1645023900000|2022-02-16 15:05:00|1143.3|1133.3|1135.1|1125.1|1150.9|1140.9|1125.6|1115.6|0
1645024200000|2022-02-16 15:10:00|1136|1126|1143.6|1133.6|1153.9|1143.9|1125.7|1115.7|0
1645024500000|2022-02-16 15:15:00|1144.2|1134.2|1154.9|1144.9|1170.7|1160.7|1139.2|1129.2|0
1645024800000|2022-02-16 15:20:00|1155.4|1145.4|1143.5|1133.5|1164.1|1154.1|1138.4|1128.4|0
1645025100000|2022-02-16 15:25:00|1143.8|1133.8|1133.7|1123.7|1152.5|1142.5|1132.8|1122.8|0
1645025400000|2022-02-16 15:30:00|1141|1131|1131.8|1121.8|1147.6|1137.6|1129.8|1119.8|0
1645025700000|2022-02-16 15:35:00|1131.7|1121.7|1133.5|1123.5|1141.9|1131.9|1126.2|1116.2|0
1645026000000|2022-02-16 15:40:00|1136.8|1126.8|1113.5|1103.5|1143.6|1133.6|1113.5|1103.5|0
1645026300000|2022-02-16 15:45:00|1115.5|1105.5|1122.2|1112.2|1129|1119|1109.3|1099.3|0
1645026600000|2022-02-16 15:50:00|1123.6|1113.6|1105.2|1095.2|1123.6|1113.6|1100.8|1090.8|0
1645026900000|2022-02-16 15:55:00|1106|1096|1120|1110|1128.2|1118.2|1103.8|1093.8|0
1645027200000|2022-02-16 16:00:00|1117.1|1107.1|1113.5|1103.5|1127.4|1117.4|1110.9|1100.9|0
1645027500000|2022-02-16 16:05:00|1114|1104|1100.9|1090.9|1125|1115|1091.2|1081.2|0
1645027800000|2022-02-16 16:10:00|1101.3|1091.3|1117.6|1107.6|1118.8|1108.8|1094.2|1084.2|0
1645028100000|2022-02-16 16:15:00|1117.5|1107.5|1134.7|1124.7|1134.7|1124.7|1109.2|1099.2|0
1645028400000|2022-02-16 16:20:00|1134.4|1124.4|1124.4|1114.4|1138.4|1128.4|1121.8|1111.8|0
1645028700000|2022-02-16 16:25:00|1125.9|1115.9|1112.4|1102.4|1127.3|1117.3|1109.3|1099.3|0
1645029000000|2022-02-16 16:30:00|1113.1|1103.1|1122.1|1112.1|1124.5|1114.5|1111.3|1101.3|0
1645029300000|2022-02-16 16:35:00|1122.2|1112.2|1115.4|1105.4|1127.9|1117.9|1107.8|1097.8|0
1645029600000|2022-02-16 16:40:00|1114.8|1104.8|1122.9|1112.9|1128|1118|1108.7|1098.7|0
1645029900000|2022-02-16 16:45:00|1121.8|1111.8|1116.1|1106.1|1125.7|1115.7|1116.1|1106.1|0
1645030200000|2022-02-16 16:50:00|1116.9|1106.9|1108.6|1098.6|1116.9|1106.9|1103.5|1093.5|0
1645030500000|2022-02-16 16:55:00|1109.1|1099.1|1103|1093|1115.2|1105.2|1099.7|1089.7|0
1645030800000|2022-02-16 17:00:00|1102.1|1092.1|1096.1|1086.1|1106.8|1096.8|1088.9|1078.9|0
1645031100000|2022-02-16 17:05:00|1095.5|1085.5|1102.7|1092.7|1103.4|1093.4|1091.2|1081.2|0
1645031400000|2022-02-16 17:10:00|1103.4|1093.4|1111.2|1101.2|1114.9|1104.9|1099.9|1089.9|0
1645031700000|2022-02-16 17:15:00|1109.8|1099.8|1119.5|1109.5|1123.9|1113.9|1109.8|1099.8|0
1645032000000|2022-02-16 17:20:00|1117.8|1107.8|1117.6|1107.6|1124.8|1114.8|1113.8|1103.8|0
1645032300000|2022-02-16 17:25:00|1118.2|1108.2|1118.6|1108.6|1121.1|1111.1|1110.1|1100.1|0
1645032600000|2022-02-16 17:30:00|1118|1108|1167.2|1157.2|1171.5|1161.5|1118|1108|0
1645032900000|2022-02-16 17:35:00|1168.5|1158.5|1155.5|1145.5|1169.9|1159.9|1154.6|1144.6|0
1645033200000|2022-02-16 17:40:00|1155.7|1145.7|1145.2|1135.2|1155.7|1145.7|1139.8|1129.8|0
1645033500000|2022-02-16 17:45:00|1143.8|1133.8|1138.9|1128.9|1147.1|1137.1|1135.9|1125.9|0
1645033800000|2022-02-16 17:50:00|1138.6|1128.6|1137.2|1127.2|1143|1133|1129.6|1119.6|0
1645034100000|2022-02-16 17:55:00|1137.1|1127.1|1145.2|1135.2|1147.4|1137.4|1136.4|1126.4|0
1645034400000|2022-02-16 18:00:00|1145.9|1135.9|1157.6|1147.6|1160.7|1150.7|1139.2|1129.2|0
1645034700000|2022-02-16 18:05:00|1156.4|1146.4|1144.5|1134.5|1160.2|1150.2|1141.6|1131.6|0
1645035000000|2022-02-16 18:10:00|1144.7|1134.7|1138.9|1128.9|1151.5|1141.5|1136.8|1126.8|0
1645035300000|2022-02-16 18:15:00|1138.8|1128.8|1138.1|1128.1|1142.5|1132.5|1133.6|1123.6|0
1645035600000|2022-02-16 18:20:00|1137.3|1127.3|1129.1|1119.1|1140|1130|1121.9|1111.9|0
1645035900000|2022-02-16 18:25:00|1129.2|1119.2|1128.9|1118.9|1136|1126|1128.3|1118.3|0
1645036200000|2022-02-16 18:30:00|1128.7|1118.7|1141.1|1131.1|1144.9|1134.9|1128.7|1118.7|0
1645036500000|2022-02-16 18:35:00|1140.9|1130.9|1139.6|1129.6|1143.4|1133.4|1135|1125|0
1645036800000|2022-02-16 18:40:00|1139.5|1129.5|1142.1|1132.1|1149.2|1139.2|1139|1129|0
1645037100000|2022-02-16 18:45:00|1141.1|1131.1|1135.9|1125.9|1144|1134|1131.1|1121.1|0
1645037400000|2022-02-16 18:50:00|1135.8|1125.8|1130.2|1120.2|1135.8|1125.8|1127.4|1117.4|0
1645037700000|2022-02-16 18:55:00|1130.5|1120.5|1137.2|1127.2|1152|1142|1130.2|1120.2|0
1645038000000|2022-02-16 19:00:00|1134.8|1124.8|1106.3|1096.3|1161.2|1151.2|1068.7|1058.7|0
1645038300000|2022-02-16 19:05:00|1109.3|1099.3|1085.8|1075.8|1117.4|1107.4|1065.5|1055.5|0
1645038600000|2022-02-16 19:10:00|1082.9|1072.9|1099|1089|1107.4|1097.4|1074.3|1064.3|0
1645038900000|2022-02-16 19:15:00|1101.3|1091.3|1076.8|1066.8|1101.3|1091.3|1066.5|1056.5|0
1645039200000|2022-02-16 19:20:00|1074.7|1064.7|1018.2|1008.2|1082.1|1072.1|1017.9|1007.9|0
1645039500000|2022-02-16 19:25:00|1017.5|1007.5|1010.5|1000.5|1026.5|1016.5|1005.2|995.2|0
1645039800000|2022-02-16 19:30:00|1011.3|1001.3|995.6|985.6|1011.3|1001.3|972.2|962.2|0
1645040100000|2022-02-16 19:35:00|995.7|985.7|1002.5|992.5|1012.6|1002.6|989.8|979.8|0
1645040400000|2022-02-16 19:40:00|1003.6|993.6|1012.7|1002.7|1020.6|1010.6|1001.2|991.2|0
1645040700000|2022-02-16 19:45:00|1013.8|1003.8|1025.3|1015.3|1033.6|1023.6|1002.9|992.9|0
1645041000000|2022-02-16 19:50:00|1026.1|1016.1|1015.9|1005.9|1030.5|1020.5|1008.9|998.9|0
1645041300000|2022-02-16 19:55:00|1016.1|1006.1|987.7|977.7|1016.1|1006.1|987.3|977.3|0
1645041600000|2022-02-16 20:00:00|984.2|974.2|945.9|935.9|991.7|981.7|943.4|933.4|0
1645041900000|2022-02-16 20:05:00|943.8|933.8|956.3|946.3|961.2|951.2|943.8|933.8|0
1645042200000|2022-02-16 20:10:00|955.1|945.1|965.7|955.7|972.6|962.6|953|943|0
1645042500000|2022-02-16 20:15:00|965.3|955.3|953|943|971.5|961.5|953|943|0
1645042800000|2022-02-16 20:20:00|954.9|944.9|962.4|952.4|973.6|963.6|954.7|944.7|0
1645043100000|2022-02-16 20:25:00|963.2|953.2|940.6|930.6|963.2|953.2|940.6|930.6|0
1645043400000|2022-02-16 20:30:00|942.2|932.2|967|957|978.2|968.2|939.1|929.1|0
1645043700000|2022-02-16 20:35:00|967.1|957.1|950.5|940.5|973.7|963.7|949.5|939.5|0
1645044000000|2022-02-16 20:40:00|950.2|940.2|962|952|967.6|957.6|947|937|0
1645044300000|2022-02-16 20:45:00|961.8|951.8|949.3|939.3|971.8|961.8|948.1|938.1|0
1645044600000|2022-02-16 20:50:00|950.7|940.7|972.8|962.8|974.5|964.5|936.9|926.9|0
1645044900000|2022-02-16 20:55:00|971.6|961.6|974.9|964.9|983|973|966.1|956.1|0
1645045200000|2022-02-16 21:00:00|971.1|961.1|984.7|974.7|986.9|976.9|967|957|0
1645045500000|2022-02-16 21:05:00|980.7|970.7|977.7|967.7|983.6|973.6|974.7|964.7|0
1645045800000|2022-02-16 21:10:00|977.9|967.9|977.7|967.7|980.4|970.4|970|960|0
1645108500000|2022-02-17 14:35:00|1095.4|1085.4|1078.9|1068.9|1105.5|1095.5|1078.9|1068.9|0
1645108800000|2022-02-17 14:40:00|1079.6|1069.6|1092.7|1082.7|1098.3|1088.3|1077.6|1067.6|0
1645109100000|2022-02-17 14:45:00|1089.3|1079.3|1132.3|1122.3|1146.3|1136.3|1089.3|1079.3|0
1645109400000|2022-02-17 14:50:00|1130.6|1120.6|1174.2|1164.2|1179.6|1169.6|1130.6|1120.6|0
1645109700000|2022-02-17 14:55:00|1169.6|1159.6|1155.6|1145.6|1173.5|1163.5|1150.9|1140.9|0
1645110000000|2022-02-17 15:00:00|1154.7|1144.7|1141.4|1131.4|1172.5|1162.5|1134.3|1124.3|0
1645110300000|2022-02-17 15:05:00|1141.3|1131.3|1151|1141|1152.4|1142.4|1136.7|1126.7|0
1645110600000|2022-02-17 15:10:00|1149.1|1139.1|1149.9|1139.9|1159.4|1149.4|1145.2|1135.2|0
1645110900000|2022-02-17 15:15:00|1149|1139|1186.5|1176.5|1186.5|1176.5|1144.1|1134.1|0
1645111200000|2022-02-17 15:20:00|1187.1|1177.1|1198.3|1188.3|1216|1206|1185|1175|0
1645111500000|2022-02-17 15:25:00|1202|1192|1216.3|1206.3|1219.1|1209.1|1202|1192|0
1645111800000|2022-02-17 15:30:00|1218|1208|1206.1|1196.1|1221.3|1211.3|1198.2|1188.2|0
1645112100000|2022-02-17 15:35:00|1208.4|1198.4|1196.2|1186.2|1211.6|1201.6|1192.6|1182.6|0
1645112400000|2022-02-17 15:40:00|1197.5|1187.5|1198.1|1188.1|1208.3|1198.3|1196.5|1186.5|0
1645112700000|2022-02-17 15:45:00|1198|1188|1211.5|1201.5|1225.9|1215.9|1187.7|1177.7|0
1645113000000|2022-02-17 15:50:00|1210.4|1200.4|1211.1|1201.1|1231.2|1221.2|1207.8|1197.8|0
1645113300000|2022-02-17 15:55:00|1210.2|1200.2|1196.9|1186.9|1210.9|1200.9|1196.9|1186.9|0
1645113600000|2022-02-17 16:00:00|1198.3|1188.3|1206.7|1196.7|1207.2|1197.2|1187.4|1177.4|0
1645113900000|2022-02-17 16:05:00|1205.8|1195.8|1199.4|1189.4|1205.8|1195.8|1188.8|1178.8|0
1645114200000|2022-02-17 16:10:00|1200.1|1190.1|1173.5|1163.5|1200.8|1190.8|1167.9|1157.9|0
1645114500000|2022-02-17 16:15:00|1174.4|1164.4|1165.9|1155.9|1181.3|1171.3|1155.8|1145.8|0
1645114800000|2022-02-17 16:20:00|1165.7|1155.7|1172.5|1162.5|1172.8|1162.8|1160.2|1150.2|0
1645115100000|2022-02-17 16:25:00|1171.1|1161.1|1163.4|1153.4|1172.9|1162.9|1151.9|1141.9|0
1645115400000|2022-02-17 16:30:00|1162.7|1152.7|1175.1|1165.1|1178.1|1168.1|1160.6|1150.6|0
1645115700000|2022-02-17 16:35:00|1173.5|1163.5|1183.1|1173.1|1189.1|1179.1|1168.3|1158.3|0
1645116000000|2022-02-17 16:40:00|1181.2|1171.2|1182.1|1172.1|1188.7|1178.7|1175.9|1165.9|0
1645116300000|2022-02-17 16:45:00|1182.5|1172.5|1154.2|1144.2|1186.2|1176.2|1154.2|1144.2|0
1645116600000|2022-02-17 16:50:00|1156|1146|1174.2|1164.2|1175.8|1165.8|1156|1146|0
1645116900000|2022-02-17 16:55:00|1174.8|1164.8|1195.7|1185.7|1197.9|1187.9|1168.9|1158.9|0
1645117200000|2022-02-17 17:00:00|1195.1|1185.1|1192.7|1182.7|1201.7|1191.7|1187.6|1177.6|0
1645117500000|2022-02-17 17:05:00|1191.6|1181.6|1218.8|1208.8|1222.7|1212.7|1187.3|1177.3|0
1645117800000|2022-02-17 17:10:00|1218.3|1208.3|1220.3|1210.3|1235.7|1225.7|1217.7|1207.7|0
1645118100000|2022-02-17 17:15:00|1221.2|1211.2|1223|1213|1226.6|1216.6|1216.5|1206.5|0
1645118400000|2022-02-17 17:20:00|1222.7|1212.7|1207|1197|1223.3|1213.3|1201.7|1191.7|0
1645118700000|2022-02-17 17:25:00|1206.6|1196.6|1209|1199|1209|1199|1200.1|1190.1|0
1645119000000|2022-02-17 17:30:00|1208.5|1198.5|1200.4|1190.4|1213.7|1203.7|1188.2|1178.2|0
1645119300000|2022-02-17 17:35:00|1199.9|1189.9|1204.5|1194.5|1207.8|1197.8|1194.9|1184.9|0
1645119600000|2022-02-17 17:40:00|1205|1195|1199|1189|1214.7|1204.7|1197.4|1187.4|0
1645119900000|2022-02-17 17:45:00|1198.7|1188.7|1209.8|1199.8|1218.5|1208.5|1195|1185|0
1645120200000|2022-02-17 17:50:00|1210.7|1200.7|1204|1194|1214.9|1204.9|1200|1190|0
1645120500000|2022-02-17 17:55:00|1204.9|1194.9|1203.8|1193.8|1211|1201|1198.5|1188.5|0
1645120800000|2022-02-17 18:00:00|1204.7|1194.7|1223.8|1213.8|1223.8|1213.8|1201.8|1191.8|0
1645121100000|2022-02-17 18:05:00|1222.2|1212.2|1220.2|1210.2|1227.6|1217.6|1212|1202|0
1645121400000|2022-02-17 18:10:00|1220.9|1210.9|1240.8|1230.8|1243.2|1233.2|1220.9|1210.9|0
1645121700000|2022-02-17 18:15:00|1239.6|1229.6|1239.2|1229.2|1244.1|1234.1|1230|1220|0
1645122000000|2022-02-17 18:20:00|1239.5|1229.5|1249.4|1239.4|1255.3|1245.3|1234.3|1224.3|0
1645122300000|2022-02-17 18:25:00|1250.2|1240.2|1242.5|1232.5|1257.6|1247.6|1242.5|1232.5|0
1645122600000|2022-02-17 18:30:00|1243|1233|1237.1|1227.1|1247.4|1237.4|1227.8|1217.8|0
1645122900000|2022-02-17 18:35:00|1236.1|1226.1|1246.5|1236.5|1250.4|1240.4|1229.5|1219.5|0
1645123200000|2022-02-17 18:40:00|1247|1237|1246.5|1236.5|1254.8|1244.8|1245.1|1235.1|0
1645123500000|2022-02-17 18:45:00|1247|1237|1257.2|1247.2|1259.8|1249.8|1247|1237|0
1645123800000|2022-02-17 18:50:00|1257.8|1247.8|1245.3|1235.3|1261.6|1251.6|1242.3|1232.3|0
1645124100000|2022-02-17 18:55:00|1244.9|1234.9|1247.3|1237.3|1250.4|1240.4|1241.1|1231.1|0
1645124400000|2022-02-17 19:00:00|1246.8|1236.8|1259.6|1249.6|1262.1|1252.1|1246.8|1236.8|0
1645124700000|2022-02-17 19:05:00|1259.1|1249.1|1271|1261|1273.1|1263.1|1257.3|1247.3|0
1645125000000|2022-02-17 19:10:00|1269.2|1259.2|1256.4|1246.4|1271.2|1261.2|1255.5|1245.5|0
1645125300000|2022-02-17 19:15:00|1257.1|1247.1|1259.1|1249.1|1263.4|1253.4|1253.7|1243.7|0
1645125600000|2022-02-17 19:20:00|1259.3|1249.3|1278.2|1268.2|1279.1|1269.1|1257.3|1247.3|0
1645125900000|2022-02-17 19:25:00|1279.1|1269.1|1274.4|1264.4|1281.3|1271.3|1272.1|1262.1|0
1645126200000|2022-02-17 19:30:00|1274.9|1264.9|1284.2|1274.2|1288.5|1278.5|1269.2|1259.2|0
1645126500000|2022-02-17 19:35:00|1284|1274|1292.1|1282.1|1294.6|1284.6|1279.7|1269.7|0
1645126800000|2022-02-17 19:40:00|1292.3|1282.3|1294.9|1284.9|1295.8|1285.8|1284|1274|0
1645127100000|2022-02-17 19:45:00|1293.8|1283.8|1283.6|1273.6|1302.8|1292.8|1279.3|1269.3|0
1645127400000|2022-02-17 19:50:00|1283.2|1273.2|1296.7|1286.7|1303.4|1293.4|1283.2|1273.2|0
1645127700000|2022-02-17 19:55:00|1297.1|1287.1|1305.3|1295.3|1306.6|1296.6|1289.9|1279.9|0
1645128000000|2022-02-17 20:00:00|1304.8|1294.8|1319.8|1309.8|1322.3|1312.3|1299.4|1289.4|0
1645128300000|2022-02-17 20:05:00|1317.8|1307.8|1334.7|1324.7|1334.7|1324.7|1316.4|1306.4|0
1645128600000|2022-02-17 20:10:00|1334.9|1324.9|1341.7|1331.7|1345.8|1335.8|1326.7|1316.7|0
1645128900000|2022-02-17 20:15:00|1341|1331|1340.5|1330.5|1355.8|1345.8|1338|1328|0
1645129200000|2022-02-17 20:20:00|1341.2|1331.2|1341.2|1331.2|1345.1|1335.1|1332|1322|0
1645129500000|2022-02-17 20:25:00|1341.6|1331.6|1345.2|1335.2|1352.7|1342.7|1330.9|1320.9|0
1645129800000|2022-02-17 20:30:00|1346.1|1336.1|1364|1354|1370.2|1360.2|1329.3|1319.3|0
1645130100000|2022-02-17 20:35:00|1362.9|1352.9|1334.5|1324.5|1362.9|1352.9|1328.8|1318.8|0
1645130400000|2022-02-17 20:40:00|1335.4|1325.4|1331|1321|1343.8|1333.8|1329.1|1319.1|0
1645130700000|2022-02-17 20:45:00|1329.7|1319.7|1341|1331|1341|1331|1317.2|1307.2|0
1645131000000|2022-02-17 20:50:00|1354.4|1344.4|1371.2|1361.2|1385|1375|1345.1|1335.1|0
1645131300000|2022-02-17 20:55:00|1373.3|1363.3|1375.2|1365.2|1376.8|1366.8|1353.7|1343.7|0
1645131600000|2022-02-17 21:00:00|1373|1363|1363.2|1353.2|1378.1|1368.1|1361.6|1351.6|0
1645131900000|2022-02-17 21:05:00|1362.8|1352.8|1385|1375|1391.8|1381.8|1362.4|1352.4|0
1645132200000|2022-02-17 21:10:00|1384.1|1374.1|1373.9|1363.9|1400.9|1390.9|1373.9|1363.9|0
1645194900000|2022-02-18 14:35:00|1382.5|1372.5|1393.4|1383.4|1409.4|1399.4|1369.9|1359.9|0
1645195200000|2022-02-18 14:40:00|1393.1|1383.1|1426|1416|1440.3|1430.3|1393.1|1383.1|0
1645195500000|2022-02-18 14:45:00|1425.4|1415.4|1397.6|1387.6|1435.3|1425.3|1389.9|1379.9|0
1645195800000|2022-02-18 14:50:00|1395|1385|1330.7|1320.7|1395|1385|1329.4|1319.4|0
1645196100000|2022-02-18 14:55:00|1330.4|1320.4|1351|1341|1359.5|1349.5|1319.5|1309.5|0
1645196400000|2022-02-18 15:00:00|1348.7|1338.7|1381.3|1371.3|1388|1378|1341.6|1331.6|0
1645196700000|2022-02-18 15:05:00|1382.1|1372.1|1395.7|1385.7|1396.2|1386.2|1363.5|1353.5|0
1645197000000|2022-02-18 15:10:00|1399.6|1389.6|1394.3|1384.3|1415|1405|1374.3|1364.3|0
1645197300000|2022-02-18 15:15:00|1394.1|1384.1|1400.9|1390.9|1416.5|1406.5|1358.6|1348.6|0
1645197600000|2022-02-18 15:20:00|1401.1|1391.1|1426.3|1416.3|1434.6|1424.6|1393.8|1383.8|0
1645197900000|2022-02-18 15:25:00|1426.4|1416.4|1435.6|1425.6|1441.5|1431.5|1416.6|1406.6|0
1645198200000|2022-02-18 15:30:00|1433.6|1423.6|1465.8|1455.8|1476.3|1466.3|1433.6|1423.6|0
1645198500000|2022-02-18 15:35:00|1465.7|1455.7|1476.6|1466.6|1483|1473|1461.2|1451.2|0
1645198800000|2022-02-18 15:40:00|1477.2|1467.2|1462.3|1452.3|1495|1485|1460.7|1450.7|0
1645199100000|2022-02-18 15:45:00|1461.7|1451.7|1488.9|1478.9|1492.9|1482.9|1457.8|1447.8|0
1645199400000|2022-02-18 15:50:00|1483.8|1473.8|1471.8|1461.8|1490.8|1480.8|1464.5|1454.5|0
1645199700000|2022-02-18 15:55:00|1473.2|1463.2|1479.1|1469.1|1488.9|1478.9|1465.6|1455.6|0
1645200000000|2022-02-18 16:00:00|1476|1466|1535.7|1525.7|1543.4|1533.4|1476|1466|0
1645200300000|2022-02-18 16:05:00|1536.3|1526.3|1526.7|1516.7|1543|1533|1509.5|1499.5|0
1645200600000|2022-02-18 16:10:00|1528.5|1518.5|1525.2|1513.2|1546.7|1536.7|1521.2|1509.2|0
1645200900000|2022-02-18 16:15:00|1526.1|1514.1|1499.6|1487.6|1532.7|1520.7|1497.9|1485.9|0
1645201200000|2022-02-18 16:20:00|1499.4|1487.4|1492.8|1480.8|1499.7|1487.7|1476.1|1464.1|0
1645201500000|2022-02-18 16:25:00|1491.6|1479.6|1497.7|1485.7|1498.5|1486.5|1476.1|1464.1|0
1645201800000|2022-02-18 16:30:00|1495.5|1483.5|1499.5|1487.5|1508.6|1496.6|1478.8|1466.8|0
1645202100000|2022-02-18 16:35:00|1499.7|1487.7|1481.5|1469.5|1507.2|1495.2|1467.5|1455.5|0
1645202400000|2022-02-18 16:40:00|1480.4|1468.4|1496.8|1484.8|1499.1|1487.1|1469.5|1457.5|0
1645202700000|2022-02-18 16:45:00|1497.1|1485.1|1512.4|1500.4|1515.9|1503.9|1481.4|1469.4|0
1645203000000|2022-02-18 16:50:00|1513.7|1501.7|1531.3|1519.3|1535.1|1523.1|1508.3|1496.3|0
1645203300000|2022-02-18 16:55:00|1530.1|1518.1|1550.3|1538.3|1564.2|1552.2|1523.2|1511.2|0
1645203600000|2022-02-18 17:00:00|1550.8|1538.8|1551.6|1539.6|1557.3|1545.3|1542.1|1530.1|0
1645203900000|2022-02-18 17:05:00|1552|1540|1516.7|1504.7|1552|1540|1516.7|1504.7|0
1645204200000|2022-02-18 17:10:00|1515.5|1503.5|1515|1503|1520.2|1508.2|1504.1|1492.1|0
1645204500000|2022-02-18 17:15:00|1515.3|1503.3|1496.5|1484.5|1524.5|1512.5|1476.1|1464.1|0
1645204800000|2022-02-18 17:20:00|1495.9|1483.9|1519.9|1507.9|1519.9|1507.9|1487.5|1475.5|0
1645205100000|2022-02-18 17:25:00|1520.9|1508.9|1519.1|1507.1|1520.9|1508.9|1503.9|1491.9|0
1645205400000|2022-02-18 17:30:00|1518.5|1506.5|1533.1|1521.1|1544.7|1532.7|1499.3|1487.3|0
1645205700000|2022-02-18 17:35:00|1534.3|1522.3|1568.2|1556.2|1575.8|1563.8|1523.9|1511.9|0
1645206000000|2022-02-18 17:40:00|1570.4|1558.4|1579.2|1567.2|1579.8|1567.8|1550.2|1538.2|0
1645206300000|2022-02-18 17:45:00|1578.6|1566.6|1571.9|1559.9|1584.4|1572.4|1568.7|1556.7|0
1645206600000|2022-02-18 17:50:00|1572.2|1560.2|1573.6|1561.6|1585.3|1573.3|1559.3|1547.3|0
1645206900000|2022-02-18 17:55:00|1570.8|1558.8|1583.9|1571.9|1583.9|1571.9|1564.2|1552.2|0
1645207200000|2022-02-18 18:00:00|1582.2|1570.2|1588.4|1576.4|1594.4|1582.4|1574.3|1562.3|0
1645207500000|2022-02-18 18:05:00|1588.1|1576.1|1583.8|1571.8|1598.3|1586.3|1577.7|1565.7|0
1645207800000|2022-02-18 18:10:00|1585.1|1573.1|1604|1592|1608.3|1596.3|1583.8|1571.8|0
1645208100000|2022-02-18 18:15:00|1603.5|1591.5|1609.4|1597.4|1619|1607|1592.7|1580.7|0
1645208400000|2022-02-18 18:20:00|1610.6|1598.6|1581.2|1569.2|1613.8|1601.8|1578.2|1566.2|0
1645208700000|2022-02-18 18:25:00|1582.3|1570.3|1593.6|1581.6|1601.4|1589.4|1582.3|1570.3|0
1645209000000|2022-02-18 18:30:00|1594.5|1582.5|1581.8|1569.8|1600|1588|1581.8|1569.8|0
1645209300000|2022-02-18 18:35:00|1587.3|1575.3|1550.2|1538.2|1594.4|1582.4|1547.9|1535.9|0
1645209600000|2022-02-18 18:40:00|1550.6|1538.6|1561|1549|1569.5|1557.5|1550.6|1538.6|0
1645209900000|2022-02-18 18:45:00|1560.6|1548.6|1542|1530|1560.6|1548.6|1533.6|1521.6|0
1645210200000|2022-02-18 18:50:00|1543.2|1531.2|1526.3|1514.3|1546|1534|1522.9|1510.9|0
1645210500000|2022-02-18 18:55:00|1528.4|1516.4|1536.7|1524.7|1537.9|1525.9|1523.6|1511.6|0
1645210800000|2022-02-18 19:00:00|1538|1526|1526.6|1514.6|1538.6|1526.6|1513.2|1501.2|0
1645211100000|2022-02-18 19:05:00|1525.3|1513.3|1538.2|1526.2|1544.4|1532.4|1517.7|1505.7|0
1645211400000|2022-02-18 19:10:00|1538.1|1526.1|1536.5|1524.5|1542.5|1530.5|1530.1|1518.1|0
1645211700000|2022-02-18 19:15:00|1536.7|1524.7|1500.8|1488.8|1541.8|1529.8|1497.2|1485.2|0
1645212000000|2022-02-18 19:20:00|1500.3|1488.3|1471.2|1459.2|1506|1494|1470|1458|0
1645212300000|2022-02-18 19:25:00|1472.1|1460.1|1448.6|1436.6|1478.5|1466.5|1442.5|1430.5|0
1645212600000|2022-02-18 19:30:00|1448|1436|1429|1417|1451.3|1439.3|1407.7|1395.7|0
1645212900000|2022-02-18 19:35:00|1429.5|1417.5|1448.5|1436.5|1453.2|1441.2|1425.3|1413.3|0
1645213200000|2022-02-18 19:40:00|1448.1|1436.1|1465.2|1453.2|1465.7|1453.7|1447.6|1435.6|0
1645213500000|2022-02-18 19:45:00|1465.8|1453.8|1479|1467|1479.9|1467.9|1454.2|1442.2|0
1645213800000|2022-02-18 19:50:00|1478.9|1466.9|1435.7|1423.7|1484.2|1472.2|1432.7|1420.7|0
1645214100000|2022-02-18 19:55:00|1433.7|1421.7|1427|1415|1446.4|1434.4|1421.8|1409.8|0
1645214400000|2022-02-18 20:00:00|1427.8|1415.8|1421.2|1409.2|1430.9|1418.9|1393.6|1381.6|0
1645214700000|2022-02-18 20:05:00|1422.2|1410.2|1440.4|1428.4|1453.1|1441.1|1407.9|1395.9|0
1645215000000|2022-02-18 20:10:00|1438.1|1426.1|1453.2|1441.2|1461.4|1449.4|1418.7|1406.7|0
1645215300000|2022-02-18 20:15:00|1450.3|1438.3|1498.3|1486.3|1500.8|1488.8|1442.9|1430.9|0
1645215600000|2022-02-18 20:20:00|1500.2|1488.2|1498.7|1486.7|1514.2|1502.2|1484.7|1472.7|0
1645215900000|2022-02-18 20:25:00|1501.5|1489.5|1513.1|1501.1|1513.4|1501.4|1487.7|1475.7|0
1645216200000|2022-02-18 20:30:00|1511.9|1499.9|1545.9|1533.9|1561.4|1549.4|1511.9|1499.9|0
1645216500000|2022-02-18 20:35:00|1548.7|1536.7|1540.7|1528.7|1558.4|1546.4|1528.2|1516.2|0
1645216800000|2022-02-18 20:40:00|1541.6|1529.6|1497.6|1485.6|1545.6|1533.6|1492.4|1480.4|0
1645217100000|2022-02-18 20:45:00|1494.4|1482.4|1489|1477|1519.2|1507.2|1475|1463|0
1645217400000|2022-02-18 20:50:00|1491.5|1479.5|1523.7|1511.7|1534.7|1522.7|1490.1|1478.1|0
1645217700000|2022-02-18 20:55:00|1517.4|1505.4|1519.6|1507.6|1539.4|1527.4|1510.1|1498.1|0
1645218000000|2022-02-18 21:00:00|1518.3|1506.3|1496.4|1484.4|1522.9|1510.9|1487.4|1475.4|0
1645218300000|2022-02-18 21:05:00|1494.2|1482.2|1511|1499|1511.3|1499.3|1493.3|1481.3|0
1645218600000|2022-02-18 21:10:00|1510.5|1498.5|1505.5|1493.5|1521|1509|1505|1493|0
1645540500000|2022-02-22 14:35:00|1631.1|1621.1|1612.5|1602.5|1654|1644|1595.4|1585.4|0
1645540800000|2022-02-22 14:40:00|1613.3|1603.3|1547.4|1537.4|1628.6|1618.6|1536.5|1526.5|0
1645541100000|2022-02-22 14:45:00|1543.9|1533.9|1479.4|1469.4|1548.8|1538.8|1479.4|1469.4|0
1645541400000|2022-02-22 14:50:00|1480.5|1470.5|1448.9|1438.9|1498.1|1488.1|1430.8|1420.8|0
1645541700000|2022-02-22 14:55:00|1448.2|1438.2|1500.3|1490.3|1500.3|1490.3|1448.2|1438.2|0
1645542000000|2022-02-22 15:00:00|1501.7|1491.7|1510|1500|1527.1|1517.1|1495.1|1485.1|0
1645542300000|2022-02-22 15:05:00|1506.9|1496.9|1513.6|1503.6|1546.3|1536.3|1500|1490|0
1645542600000|2022-02-22 15:10:00|1513.4|1503.4|1479.7|1469.7|1536.7|1526.7|1479.7|1469.7|0
1645542900000|2022-02-22 15:15:00|1479.5|1469.5|1471.8|1461.8|1492.2|1482.2|1468.3|1458.3|0
1645543200000|2022-02-22 15:20:00|1472.3|1462.3|1478.7|1468.7|1480.1|1470.1|1441.5|1431.5|0
1645543500000|2022-02-22 15:25:00|1479.7|1469.7|1419.6|1409.6|1479.7|1469.7|1418.1|1408.1|0
1645543800000|2022-02-22 15:30:00|1419.1|1409.1|1471.6|1461.6|1485.1|1475.1|1419.1|1409.1|0
1645544100000|2022-02-22 15:35:00|1475.9|1465.9|1504|1494|1504|1494|1470.9|1460.9|0
1645544400000|2022-02-22 15:40:00|1505.3|1495.3|1513.1|1503.1|1533.2|1523.2|1492.9|1482.9|0
1645544700000|2022-02-22 15:45:00|1513.8|1503.8|1513.1|1503.1|1533.8|1523.8|1505.6|1495.6|0
1645545000000|2022-02-22 15:50:00|1516.8|1506.8|1551|1541|1558.9|1548.9|1515.5|1505.5|0
1645545300000|2022-02-22 15:55:00|1553.4|1543.4|1570.7|1560.7|1578.1|1568.1|1546.2|1536.2|0
1645545600000|2022-02-22 16:00:00|1574.4|1564.4|1575|1565|1585.3|1575.3|1557.1|1547.1|0
1645545900000|2022-02-22 16:05:00|1580|1570|1594.1|1584.1|1594.2|1584.2|1563.5|1553.5|0
1645546200000|2022-02-22 16:10:00|1595|1585|1599.4|1589.4|1602.9|1592.9|1578.1|1568.1|0
1645546500000|2022-02-22 16:15:00|1598.6|1588.6|1616|1606|1624.5|1614.5|1588.9|1578.9|0
1645546800000|2022-02-22 16:20:00|1616.4|1606.4|1618.1|1608.1|1633.9|1623.9|1616.4|1606.4|0
1645547100000|2022-02-22 16:25:00|1617.8|1607.8|1624.7|1614.7|1631.1|1621.1|1583.9|1573.9|0
1645547400000|2022-02-22 16:30:00|1623.6|1613.6|1604.1|1594.1|1631.7|1621.7|1601.9|1591.9|0
1645547700000|2022-02-22 16:35:00|1606|1596|1622.4|1612.4|1637.5|1627.5|1603.5|1593.5|0
1645548000000|2022-02-22 16:40:00|1625.1|1615.1|1625.5|1615.5|1630.6|1620.6|1612.6|1602.6|0
1645548300000|2022-02-22 16:45:00|1627.5|1617.5|1618.3|1608.3|1631.2|1621.2|1606.7|1596.7|0
1645548600000|2022-02-22 16:50:00|1618.2|1608.2|1664.3|1654.3|1668.3|1658.3|1595.1|1585.1|0
1645548900000|2022-02-22 16:55:00|1663.5|1653.5|1646.7|1636.7|1679.6|1669.6|1644.1|1634.1|0
1645549200000|2022-02-22 17:00:00|1646.5|1636.5|1625.8|1615.8|1649.6|1639.6|1611.7|1601.7|0
1645549500000|2022-02-22 17:05:00|1627|1617|1623.6|1613.6|1635.1|1625.1|1611|1601|0
1645549800000|2022-02-22 17:10:00|1622.8|1612.8|1651.6|1641.6|1655.7|1645.7|1622.8|1612.8|0
1645550100000|2022-02-22 17:15:00|1650.8|1640.8|1671.2|1661.2|1672.6|1662.6|1650.1|1640.1|0
1645550400000|2022-02-22 17:20:00|1670.6|1660.6|1666.2|1656.2|1672.6|1662.6|1647.4|1637.4|0
1645550700000|2022-02-22 17:25:00|1669.6|1659.6|1661|1651|1671.1|1661.1|1642.6|1632.6|0
1645551000000|2022-02-22 17:30:00|1661.6|1651.6|1682.2|1672.2|1684.6|1674.6|1649.1|1639.1|0
1645551300000|2022-02-22 17:35:00|1681.7|1671.7|1662.2|1652.2|1681.7|1671.7|1652.3|1642.3|0
1645551600000|2022-02-22 17:40:00|1663.8|1653.8|1671.9|1661.9|1677.4|1667.4|1659.8|1649.8|0
1645551900000|2022-02-22 17:45:00|1674.7|1664.7|1694.8|1684.8|1700.1|1690.1|1666.8|1656.8|0
1645552200000|2022-02-22 17:50:00|1695|1685|1689.1|1679.1|1695|1685|1678.6|1668.6|0
1645552500000|2022-02-22 17:55:00|1690.3|1680.3|1684.3|1674.3|1691.8|1681.8|1674|1664|0
1645552800000|2022-02-22 18:00:00|1680.3|1670.3|1693.9|1683.9|1707.8|1697.8|1678.7|1668.7|0
1645553100000|2022-02-22 18:05:00|1695.2|1685.2|1681.3|1671.3|1696.5|1686.5|1676.1|1666.1|0
1645553400000|2022-02-22 18:10:00|1681.6|1671.6|1673|1663|1681.6|1671.6|1659.2|1649.2|0
1645553700000|2022-02-22 18:15:00|1672.5|1662.5|1714.6|1704.6|1724.6|1714.6|1672.5|1662.5|0
1645554000000|2022-02-22 18:20:00|1715.7|1705.7|1699.9|1689.9|1716.4|1706.4|1695.9|1685.9|0
1645554300000|2022-02-22 18:25:00|1701.1|1691.1|1700.1|1690.1|1710.1|1700.1|1697.4|1687.4|0
1645554600000|2022-02-22 18:30:00|1701.7|1691.7|1692|1682|1711.3|1701.3|1685.3|1675.3|0
1645554900000|2022-02-22 18:35:00|1694.6|1684.6|1710.8|1700.8|1716.9|1706.9|1694.5|1684.5|0
1645555200000|2022-02-22 18:40:00|1710.3|1700.3|1726|1716|1732|1722|1698.3|1688.3|0
1645555500000|2022-02-22 18:45:00|1726.9|1716.9|1738.8|1728.8|1743.5|1733.5|1723|1713|0
1645555800000|2022-02-22 18:50:00|1739.2|1729.2|1760|1750|1760|1750|1738.4|1728.4|0
1645556100000|2022-02-22 18:55:00|1761.7|1751.7|1750.3|1740.3|1766.1|1756.1|1748.2|1738.2|0
1645556400000|2022-02-22 19:00:00|1754.3|1744.3|1768.5|1758.5|1768.5|1758.5|1749.2|1739.2|0
1645556700000|2022-02-22 19:05:00|1768.1|1758.1|1788.7|1778.7|1790.2|1780.2|1762.3|1752.3|0
1645557000000|2022-02-22 19:10:00|1789.7|1779.7|1758.8|1748.8|1801.1|1791.1|1755.6|1745.6|0
1645557300000|2022-02-22 19:15:00|1759.6|1749.6|1746|1736|1764.7|1754.7|1738.1|1728.1|0
1645557600000|2022-02-22 19:20:00|1740.4|1730.4|1764|1754|1781.2|1771.2|1722.9|1712.9|0
1645557900000|2022-02-22 19:25:00|1763|1753|1706.2|1696.2|1763|1753|1690.5|1680.5|0
1645558200000|2022-02-22 19:30:00|1705.3|1695.3|1688.8|1678.8|1732|1722|1648.7|1638.7|0
1645558500000|2022-02-22 19:35:00|1687.6|1677.6|1695.8|1685.8|1695.8|1685.8|1661|1651|0
1645558800000|2022-02-22 19:40:00|1693.9|1683.9|1725.4|1715.4|1729.8|1719.8|1679.3|1669.3|0
1645559100000|2022-02-22 19:45:00|1725.5|1715.5|1648.3|1638.3|1742.3|1732.3|1646.2|1636.2|0
1645559400000|2022-02-22 19:50:00|1647.6|1637.6|1598.9|1588.9|1647.6|1637.6|1582.4|1572.4|0
1645559700000|2022-02-22 19:55:00|1599.4|1589.4|1594.7|1584.7|1599.4|1589.4|1560.3|1550.3|0
1645560000000|2022-02-22 20:00:00|1586.5|1576.5|1521.7|1511.7|1593.4|1583.4|1521.7|1511.7|0
1645560300000|2022-02-22 20:05:00|1522.2|1512.2|1554.8|1544.8|1554.8|1544.8|1516.3|1506.3|0
1645560600000|2022-02-22 20:10:00|1554.1|1544.1|1536.8|1526.8|1554.1|1544.1|1510|1500|0
1645560900000|2022-02-22 20:15:00|1538.2|1528.2|1553.1|1543.1|1561.8|1551.8|1507.8|1497.8|0
1645561200000|2022-02-22 20:20:00|1556.1|1546.1|1573.3|1563.3|1588.2|1578.2|1539|1529|0
1645561500000|2022-02-22 20:25:00|1575.6|1565.6|1553.2|1543.2|1579.2|1569.2|1530.1|1520.1|0
1645561800000|2022-02-22 20:30:00|1554.7|1544.7|1575|1565|1597|1587|1554.7|1544.7|0
1645562100000|2022-02-22 20:35:00|1574.9|1564.9|1570.5|1560.5|1596.9|1586.9|1561.9|1551.9|0
1645562400000|2022-02-22 20:40:00|1571.5|1561.5|1614.2|1604.2|1625.2|1615.2|1565.6|1555.6|0
1645562700000|2022-02-22 20:45:00|1620.3|1610.3|1635.2|1625.2|1644.2|1634.2|1613.1|1603.1|0
1645563000000|2022-02-22 20:50:00|1638.6|1628.6|1682.8|1672.8|1700.3|1690.3|1638.6|1628.6|0
1645563300000|2022-02-22 20:55:00|1682.2|1672.2|1646.8|1636.8|1682.2|1672.2|1638.7|1628.7|0
1645563600000|2022-02-22 21:00:00|1649.4|1639.4|1577.7|1567.7|1649.4|1639.4|1577.7|1567.7|0
1645563900000|2022-02-22 21:05:00|1580.4|1570.4|1572.4|1562.4|1597|1587|1569.8|1559.8|0
1645564200000|2022-02-22 21:10:00|1573.4|1563.4|1578.1|1568.1|1582.8|1572.8|1573.4|1563.4|0
1645626900000|2022-02-23 14:35:00|1512|1502|1498.2|1488.2|1552.3|1542.3|1488.7|1478.7|0
1645627200000|2022-02-23 14:40:00|1500.1|1490.1|1565.2|1555.2|1572|1562|1487.9|1477.9|0
1645627500000|2022-02-23 14:45:00|1561.6|1551.6|1557.6|1547.6|1565.1|1555.1|1536.2|1526.2|0
1645627800000|2022-02-23 14:50:00|1558.1|1548.1|1617.9|1607.9|1618.7|1608.7|1555.4|1545.4|0
1645628100000|2022-02-23 14:55:00|1616|1606|1613.1|1603.1|1618.8|1608.8|1589.7|1579.7|0
1645628400000|2022-02-23 15:00:00|1609.5|1599.5|1636|1626|1668.4|1658.4|1609.5|1599.5|0
1645628700000|2022-02-23 15:05:00|1636.4|1626.4|1668.5|1658.5|1684.1|1674.1|1636.2|1626.2|0
1645629000000|2022-02-23 15:10:00|1669.4|1659.4|1632.2|1622.2|1672.4|1662.4|1627.6|1617.6|0
1645629300000|2022-02-23 15:15:00|1633.5|1623.5|1666.4|1656.4|1680.3|1670.3|1633.4|1623.4|0
1645629600000|2022-02-23 15:20:00|1667.7|1657.7|1679.8|1669.8|1686.1|1676.1|1636.8|1626.8|0
1645629900000|2022-02-23 15:25:00|1680.5|1670.5|1707|1697|1715.7|1705.7|1674.7|1664.7|0
1645630200000|2022-02-23 15:30:00|1712|1702|1701.4|1691.4|1725.8|1715.8|1688.4|1678.4|0
1645630500000|2022-02-23 15:35:00|1702|1692|1693.1|1683.1|1702|1692|1673.2|1663.2|0
1645630800000|2022-02-23 15:40:00|1695.1|1685.1|1728|1718|1738.6|1728.6|1692.1|1682.1|0
1645631100000|2022-02-23 15:45:00|1734|1724|1741.9|1731.9|1741.9|1731.9|1712.2|1702.2|0
1645631400000|2022-02-23 15:50:00|1740.5|1730.5|1740.5|1730.5|1743.6|1733.6|1720.8|1710.8|0
1645631700000|2022-02-23 15:55:00|1739.5|1729.5|1732.5|1722.5|1758.6|1748.6|1715.7|1705.7|0
1645632000000|2022-02-23 16:00:00|1734.2|1724.2|1756.7|1746.7|1769.4|1759.4|1723.5|1713.5|0
1645632300000|2022-02-23 16:05:00|1759|1749|1770.7|1760.7|1783.4|1773.4|1752.1|1742.1|0
1645632600000|2022-02-23 16:10:00|1770.2|1760.2|1764.8|1754.8|1777.1|1767.1|1758.5|1748.5|0
1645632900000|2022-02-23 16:15:00|1770.5|1760.5|1777.1|1767.1|1793|1783|1768.7|1758.7|0
1645633200000|2022-02-23 16:20:00|1777.5|1767.5|1774.5|1764.5|1783.5|1773.5|1765.6|1755.6|0
1645633500000|2022-02-23 16:25:00|1774.2|1764.2|1775.8|1765.8|1779.2|1769.2|1757.4|1747.4|0
1645633800000|2022-02-23 16:30:00|1775.7|1765.7|1751|1741|1790.7|1780.7|1734.7|1724.7|0
1645634100000|2022-02-23 16:35:00|1755.9|1745.9|1737.6|1727.6|1760.6|1750.6|1723|1713|0
1645634400000|2022-02-23 16:40:00|1737.5|1727.5|1751.7|1741.7|1756.8|1746.8|1723.1|1713.1|0
1645634700000|2022-02-23 16:45:00|1755.4|1745.4|1734.8|1724.8|1764.9|1754.9|1734.1|1724.1|0
1645635000000|2022-02-23 16:50:00|1735.2|1725.2|1705.5|1695.5|1746.8|1736.8|1701|1691|0
1645635300000|2022-02-23 16:55:00|1705.7|1695.7|1701.2|1691.2|1706.2|1696.2|1684|1674|0
1645635600000|2022-02-23 17:00:00|1698.9|1688.9|1707.7|1697.7|1716.5|1706.5|1694.3|1684.3|0
1645635900000|2022-02-23 17:05:00|1708.4|1698.4|1691.6|1681.6|1717.3|1707.3|1690.9|1680.9|0
1645636200000|2022-02-23 17:10:00|1692.3|1682.3|1707.1|1697.1|1709.6|1699.6|1680.2|1670.2|0
1645636500000|2022-02-23 17:15:00|1704.8|1694.8|1669|1659|1705.7|1695.7|1668.3|1658.3|0
1645636800000|2022-02-23 17:20:00|1670|1660|1659.9|1649.9|1676.8|1666.8|1654.5|1644.5|0
1645637100000|2022-02-23 17:25:00|1659.5|1649.5|1657.9|1647.9|1669|1659|1649|1639|0
1645637400000|2022-02-23 17:30:00|1655.4|1645.4|1688.9|1678.9|1689|1679|1652.7|1642.7|0
1645637700000|2022-02-23 17:35:00|1688.6|1678.6|1706.2|1696.2|1711.7|1701.7|1686.6|1676.6|0
1645638000000|2022-02-23 17:40:00|1705|1695|1697.1|1687.1|1710.8|1700.8|1694.4|1684.4|0
1645638300000|2022-02-23 17:45:00|1696.9|1686.9|1712.6|1702.6|1712.8|1702.8|1686.1|1676.1|0
1645638600000|2022-02-23 17:50:00|1711.8|1701.8|1747.8|1737.8|1749.5|1739.5|1708.7|1698.7|0
1645638900000|2022-02-23 17:55:00|1745.6|1735.6|1748.4|1738.4|1757.2|1747.2|1741.4|1731.4|0
1645639200000|2022-02-23 18:00:00|1747|1737|1759.7|1749.7|1762.3|1752.3|1745.4|1735.4|0
1645639500000|2022-02-23 18:05:00|1758.3|1748.3|1770|1760|1781.8|1771.8|1753.5|1743.5|0
1645639800000|2022-02-23 18:10:00|1767.7|1757.7|1821.2|1811.2|1822.4|1812.4|1766.2|1756.2|0
1645640100000|2022-02-23 18:15:00|1822|1812|1813.3|1803.3|1833.1|1823.1|1807.5|1797.5|0
1645640400000|2022-02-23 18:20:00|1814.5|1804.5|1819.9|1809.9|1829|1819|1803.9|1793.9|0
1645640700000|2022-02-23 18:25:00|1819.6|1809.6|1837.1|1827.1|1843.6|1833.6|1808.3|1798.3|0
1645641000000|2022-02-23 18:30:00|1836.4|1826.4|1853.7|1843.7|1855.7|1845.7|1826.7|1816.7|0
1645641300000|2022-02-23 18:35:00|1853.3|1843.3|1816.4|1806.4|1856.3|1846.3|1812.7|1802.7|0
1645641600000|2022-02-23 18:40:00|1816.6|1806.6|1818.8|1808.8|1826.5|1816.5|1807.3|1797.3|0
1645641900000|2022-02-23 18:45:00|1818.3|1808.3|1795.9|1785.9|1820.4|1810.4|1787.9|1777.9|0
1645642200000|2022-02-23 18:50:00|1794|1784|1836.4|1826.4|1846.6|1836.6|1792.6|1782.6|0
1645642500000|2022-02-23 18:55:00|1837|1827|1826.3|1816.3|1844.8|1834.8|1819|1809|0
1645642800000|2022-02-23 19:00:00|1827.2|1817.2|1843.1|1833.1|1852.2|1842.2|1804.9|1794.9|0
1645643100000|2022-02-23 19:05:00|1842.8|1832.8|1828.6|1818.6|1847.2|1837.2|1815.1|1805.1|0
1645643400000|2022-02-23 19:10:00|1827.6|1817.6|1830.6|1820.6|1837.2|1827.2|1809|1799|0
1645643700000|2022-02-23 19:15:00|1833.5|1823.5|1834.9|1824.9|1853.3|1843.3|1815.8|1805.8|0
1645644000000|2022-02-23 19:20:00|1834.1|1824.1|1884.6|1874.6|1888.7|1878.7|1832.4|1822.4|0
1645644300000|2022-02-23 19:25:00|1883.5|1873.5|1889.1|1879.1|1898|1888|1879.8|1869.8|0
1645644600000|2022-02-23 19:30:00|1889.6|1879.6|1900.8|1890.8|1906.6|1896.6|1878.1|1868.1|0
1645644900000|2022-02-23 19:35:00|1901.5|1891.5|1900.3|1890.3|1902.4|1892.4|1887.6|1877.6|0
1645645200000|2022-02-23 19:40:00|1900.9|1890.9|1934.5|1924.5|1939.9|1929.9|1899.9|1889.9|0
1645645500000|2022-02-23 19:45:00|1935.3|1925.3|1915.3|1905.3|1939.3|1929.3|1900.1|1890.1|0
1645645800000|2022-02-23 19:50:00|1918.9|1908.9|1926.4|1916.4|1926.4|1916.4|1903.9|1893.9|0
1645646100000|2022-02-23 19:55:00|1925.2|1915.2|1919.3|1909.3|1935.3|1925.3|1906.2|1896.2|0
1645646400000|2022-02-23 20:00:00|1921.5|1911.5|1952.5|1942.5|1957.3|1947.3|1912.7|1902.7|0
1645646700000|2022-02-23 20:05:00|1954.1|1944.1|1964.3|1954.3|1972.6|1962.6|1939.7|1929.7|0
1645647000000|2022-02-23 20:10:00|1964|1954|1965.6|1955.6|1983.6|1973.6|1958.3|1948.3|0
1645647300000|2022-02-23 20:15:00|1964.9|1954.9|1969.9|1959.9|1973.2|1963.2|1940.1|1930.1|0
1645647600000|2022-02-23 20:20:00|1967.9|1957.9|1963.4|1953.4|1983.1|1973.1|1959.4|1949.4|0
1645647900000|2022-02-23 20:25:00|1964.2|1954.2|1930.4|1920.4|1967.1|1957.1|1922|1912|0
1645648200000|2022-02-23 20:30:00|1936.5|1926.5|1941.1|1931.1|1956|1946|1917.3|1907.3|0
1645648500000|2022-02-23 20:35:00|1940.1|1930.1|1971.4|1961.4|1971.4|1961.4|1927.2|1917.2|0
1645648800000|2022-02-23 20:40:00|1972.2|1962.2|1976.8|1966.8|1977.2|1967.2|1954.4|1944.4|0
1645649100000|2022-02-23 20:45:00|1976.9|1966.9|1995.9|1985.9|1997.1|1987.1|1956.9|1946.9|0
1645649400000|2022-02-23 20:50:00|2003.3|1993.3|2000.3|1990.3|2008.9|1998.9|1973.4|1963.4|0
1645649700000|2022-02-23 20:55:00|1995.9|1985.9|1997.6|1987.6|2013.4|2003.4|1984.7|1974.7|0
1645650000000|2022-02-23 21:00:00|2001.9|1991.9|1979.3|1969.3|2001.9|1991.9|1978.4|1968.4|0
1645650300000|2022-02-23 21:05:00|1977.7|1967.7|1982.9|1972.9|1984|1974|1971.1|1961.1|0
1645650600000|2022-02-23 21:10:00|1983.5|1973.5|1980.2|1970.2|1991.1|1981.1|1972.4|1962.4|0
1645713300000|2022-02-24 14:35:00|2334.4|2320.4|2209.8|2195.8|2348.7|2334.7|2209.8|2195.8|0
1645713600000|2022-02-24 14:40:00|2215.7|2201.7|2260.5|2246.5|2303.8|2289.8|2215.2|2201.2|0
1645713900000|2022-02-24 14:45:00|2264.4|2250.4|2184.7|2170.7|2288.2|2274.2|2184.7|2170.7|0
1645714200000|2022-02-24 14:50:00|2177.1|2163.1|2194.3|2180.3|2204.6|2190.6|2150.5|2136.5|0
1645714500000|2022-02-24 14:55:00|2194.4|2180.4|2169.8|2155.8|2221.4|2207.4|2163|2149|0
1645714800000|2022-02-24 15:00:00|2170.5|2156.5|2235.9|2221.9|2246.3|2232.3|2170.5|2156.5|0
1645715100000|2022-02-24 15:05:00|2238.6|2224.6|2173.4|2159.4|2262.8|2248.8|2173.4|2159.4|0
1645715400000|2022-02-24 15:10:00|2176.8|2162.8|2133.9|2119.9|2201|2187|2124.8|2110.8|0
1645715700000|2022-02-24 15:15:00|2136.5|2122.5|2070.3|2056.3|2140.3|2126.3|2066.5|2052.5|0
1645716000000|2022-02-24 15:20:00|2075.2|2061.2|2094.5|2080.5|2107|2093|2031.6|2017.6|0
1645716300000|2022-02-24 15:25:00|2097.4|2083.4|2144.1|2130.1|2148.8|2134.8|2081.3|2067.3|0
1645716600000|2022-02-24 15:30:00|2144|2130|2111.3|2097.3|2175.4|2161.4|2091.4|2077.4|0
1645716900000|2022-02-24 15:35:00|2110.4|2096.4|2153|2139|2176.7|2162.7|2102.9|2088.9|0
1645717200000|2022-02-24 15:40:00|2156.6|2142.6|2143.1|2129.1|2195.8|2181.8|2135.1|2121.1|0
1645717500000|2022-02-24 15:45:00|2146|2132|2077.1|2063.1|2148.2|2134.2|2062.2|2048.2|0
1645717800000|2022-02-24 15:50:00|2079.9|2065.9|2057.8|2043.8|2119|2105|2049.2|2035.2|0
1645718100000|2022-02-24 15:55:00|2055.4|2041.4|2056.3|2042.3|2065.9|2051.9|2015.9|2001.9|0
1645718400000|2022-02-24 16:00:00|2057.4|2043.4|2076.4|2062.4|2090.4|2076.4|2019.4|2005.4|0
1645718700000|2022-02-24 16:05:00|2078.2|2064.2|2030.2|2016.2|2087.7|2073.7|2013.2|1999.2|0
1645719000000|2022-02-24 16:10:00|2028|2014|1995.5|1981.5|2052.1|2038.1|1986.2|1972.2|0
1645719300000|2022-02-24 16:15:00|1994.5|1980.5|1958|1944|2020|2006|1958|1944|0
1645719600000|2022-02-24 16:20:00|1957.9|1943.9|2007.1|1993.1|2007.1|1993.1|1950.8|1936.8|0
1645719900000|2022-02-24 16:25:00|2006.8|1992.8|2022|2008|2027.2|2013.2|1983.4|1969.4|0
1645720200000|2022-02-24 16:30:00|2020.4|2006.4|2016.4|2002.4|2039.6|2025.6|1985.9|1971.9|0
1645720500000|2022-02-24 16:35:00|2014.3|2000.3|1988.7|1974.7|2039.4|2025.4|1988.7|1974.7|0
1645720800000|2022-02-24 16:40:00|1991.7|1977.7|2058.9|2044.9|2064.8|2050.8|1991.7|1977.7|0
1645721100000|2022-02-24 16:45:00|2055.7|2041.7|2038.5|2024.5|2077.1|2063.1|2036.8|2022.8|0
1645721400000|2022-02-24 16:50:00|2033.3|2019.3|1986.9|1972.9|2036.4|2022.4|1982.3|1968.3|0
1645721700000|2022-02-24 16:55:00|1986.7|1972.7|1966.6|1952.6|2003.3|1989.3|1961.3|1947.3|0
1645722000000|2022-02-24 17:00:00|1968.7|1954.7|1967.6|1953.6|1978.3|1964.3|1957.4|1943.4|0
1645722300000|2022-02-24 17:05:00|1970.7|1956.7|1998|1984|2000.4|1986.4|1959.1|1945.1|0
1645722600000|2022-02-24 17:10:00|2001.2|1987.2|2060|2046|2061.3|2047.3|1985.6|1971.6|0
1645722900000|2022-02-24 17:15:00|2062.9|2048.9|2054.3|2040.3|2070.5|2056.5|2039.9|2025.9|0
1645723200000|2022-02-24 17:20:00|2053.6|2039.6|2100.5|2086.5|2103.3|2089.3|2047.6|2033.6|0
1645723500000|2022-02-24 17:25:00|2096.6|2082.6|2062.3|2048.3|2101.6|2087.6|2061.6|2047.6|0
1645723800000|2022-02-24 17:30:00|2060.9|2046.9|2063.8|2049.8|2090.7|2076.7|2035.8|2021.8|0
1645724100000|2022-02-24 17:35:00|2067.6|2053.6|2008.6|1994.6|2067.6|2053.6|2006.1|1992.1|0
1645724400000|2022-02-24 17:40:00|2010.2|1996.2|2011.3|1997.3|2014.3|2000.3|1983.5|1969.5|0
1645724700000|2022-02-24 17:45:00|2008.3|1994.3|2046.2|2032.2|2046.2|2032.2|2002|1988|0
1645725000000|2022-02-24 17:50:00|2043.5|2029.5|2031.1|2017.1|2051|2037|2025|2011|0
1645725300000|2022-02-24 17:55:00|2030.9|2016.9|2056.5|2042.5|2062.4|2048.4|2004.3|1990.3|0
1645725600000|2022-02-24 18:00:00|2055.2|2041.2|2051.3|2037.3|2070|2056|2047.3|2033.3|0
1645725900000|2022-02-24 18:05:00|2051.2|2037.2|2013|1999|2052.4|2038.4|2012|1998|0
1645726200000|2022-02-24 18:10:00|2011.7|1997.7|1980.8|1966.8|2026.8|2012.8|1979.3|1965.3|0
1645726500000|2022-02-24 18:15:00|1979.8|1965.8|1976.5|1962.5|2012.5|1998.5|1967.2|1953.2|0
1645726800000|2022-02-24 18:20:00|1978.7|1964.7|2006.8|1992.8|2006.8|1992.8|1965.2|1951.2|0
1645727100000|2022-02-24 18:25:00|2000.5|1986.5|2027.2|2013.2|2032|2018|1990.3|1976.3|0
1645727400000|2022-02-24 18:30:00|2030.1|2016.1|1990|1976|2030.1|2016.1|1980.6|1966.6|0
1645727700000|2022-02-24 18:35:00|1995.6|1981.6|1917.3|1903.3|2001.9|1987.9|1914.5|1900.5|0
1645728000000|2022-02-24 18:40:00|1916.5|1902.5|1942.3|1928.3|1942.3|1928.3|1907.3|1893.3|0
1645728300000|2022-02-24 18:45:00|1942.2|1928.2|1834.3|1820.3|1962.3|1948.3|1830|1816|0
1645728600000|2022-02-24 18:50:00|1832.6|1818.6|1865.3|1851.3|1867.4|1853.4|1812.9|1798.9|0
1645728900000|2022-02-24 18:55:00|1865.1|1851.1|1907.2|1893.2|1920.3|1906.3|1858.7|1844.7|0
1645729200000|2022-02-24 19:00:00|1910.8|1896.8|1909.7|1895.7|1946.2|1932.2|1898.3|1884.3|0
1645729500000|2022-02-24 19:05:00|1902.3|1888.3|1941.9|1927.9|1946.5|1932.5|1885.8|1871.8|0
1645729800000|2022-02-24 19:10:00|1939.6|1925.6|1867.3|1853.3|1939.6|1925.6|1867.3|1853.3|0
1645730100000|2022-02-24 19:15:00|1869.2|1855.2|1842.8|1828.8|1888.7|1874.7|1841.4|1827.4|0
1645730400000|2022-02-24 19:20:00|1845|1831|1862|1848|1875.3|1861.3|1833.1|1819.1|0
1645730700000|2022-02-24 19:25:00|1860.9|1846.9|1843.6|1829.6|1876.5|1862.5|1841.3|1827.3|0
1645731000000|2022-02-24 19:30:00|1845.1|1831.1|1765.1|1751.1|1845.1|1831.1|1765.1|1751.1|0
1645731300000|2022-02-24 19:35:00|1760.2|1746.2|1717|1703|1769.9|1755.9|1717|1703|0
1645731600000|2022-02-24 19:40:00|1718.2|1704.2|1757.4|1743.4|1764.9|1750.9|1710.8|1696.8|0
1645731900000|2022-02-24 19:45:00|1761.3|1747.3|1732.4|1718.4|1768.6|1754.6|1729.6|1715.6|0
1645732200000|2022-02-24 19:50:00|1725.1|1711.1|1714|1700|1750.5|1736.5|1708.6|1694.6|0
1645732500000|2022-02-24 19:55:00|1714.9|1700.9|1735.2|1721.2|1756.7|1742.7|1714.9|1700.9|0
1645732800000|2022-02-24 20:00:00|1729.2|1715.2|1679.9|1665.9|1753.6|1739.6|1679.9|1665.9|0
1645733100000|2022-02-24 20:05:00|1683.4|1669.4|1699.2|1687.2|1699.6|1687.6|1676|1662|0
1645733400000|2022-02-24 20:10:00|1703.5|1691.5|1687|1675|1706.4|1694.4|1684.9|1672.9|0
1645733700000|2022-02-24 20:15:00|1687.4|1675.4|1671.5|1659.5|1700|1688|1669.8|1657.8|0
1645734000000|2022-02-24 20:20:00|1669.7|1657.7|1672.4|1660.4|1699|1687|1662.3|1650.3|0
1645734300000|2022-02-24 20:25:00|1672.2|1660.2|1696.2|1684.2|1699|1687|1648.9|1636.9|0
1645734600000|2022-02-24 20:30:00|1697.3|1685.3|1590.3|1578.3|1697.3|1685.3|1590.3|1578.3|0
1645734900000|2022-02-24 20:35:00|1591|1579|1582.6|1570.6|1602.8|1590.8|1573.4|1561.4|0
1645735200000|2022-02-24 20:40:00|1580.2|1568.2|1611.4|1599.4|1612.9|1600.9|1574.4|1562.4|0
1645735500000|2022-02-24 20:45:00|1612.2|1600.2|1619.7|1607.7|1624.9|1612.9|1590.3|1578.3|0
1645735800000|2022-02-24 20:50:00|1619.6|1607.6|1543.4|1531.4|1619.6|1607.6|1534.7|1522.7|0
1645736100000|2022-02-24 20:55:00|1538.6|1526.6|1559.1|1547.1|1570.1|1558.1|1537.1|1525.1|0
1645736400000|2022-02-24 21:00:00|1558.9|1546.9|1566|1554|1571.3|1559.3|1551.3|1539.3|0
1645736700000|2022-02-24 21:05:00|1566.6|1554.6|1588.2|1576.2|1592|1580|1555.7|1543.7|0
1645737000000|2022-02-24 21:10:00|1588.6|1576.6|1609.8|1597.8|1613.9|1601.9|1583.3|1571.3|0
1645799700000|2022-02-25 14:35:00|1533.7|1521.7|1588.1|1576.1|1595.1|1583.1|1504|1492|0
1645800000000|2022-02-25 14:40:00|1597.3|1585.3|1631.5|1619.5|1636.7|1624.7|1558.1|1546.1|0
1645800300000|2022-02-25 14:45:00|1627|1615|1550|1538|1627|1615|1547.3|1535.3|0
1645800600000|2022-02-25 14:50:00|1551.5|1539.5|1589.9|1577.9|1602.2|1590.2|1534.4|1522.4|0
1645800900000|2022-02-25 14:55:00|1586.5|1574.5|1642.3|1630.3|1649.2|1637.2|1574|1562|0
1645801200000|2022-02-25 15:00:00|1641.3|1629.3|1661.1|1649.1|1676.3|1664.3|1630|1618|0
1645801500000|2022-02-25 15:05:00|1654.2|1642.2|1589.2|1577.2|1659.7|1647.7|1583.1|1571.1|0
1645801800000|2022-02-25 15:10:00|1591.6|1579.6|1606.9|1594.9|1615.7|1603.7|1564.3|1552.3|0
1645802100000|2022-02-25 15:15:00|1608.2|1596.2|1581.6|1569.6|1641.9|1629.9|1577.8|1565.8|0
1645802400000|2022-02-25 15:20:00|1582.9|1570.9|1535.1|1523.1|1593.4|1581.4|1529.6|1517.6|0
1645802700000|2022-02-25 15:25:00|1535.8|1523.8|1519.8|1507.8|1546.2|1534.2|1509.5|1497.5|0
1645803000000|2022-02-25 15:30:00|1523.7|1511.7|1527.7|1515.7|1540.7|1528.7|1500.2|1488.2|0
1645803300000|2022-02-25 15:35:00|1529.5|1517.5|1550.9|1538.9|1571.2|1559.2|1522.2|1510.2|0
1645803600000|2022-02-25 15:40:00|1547.8|1535.8|1478.4|1466.4|1547.8|1535.8|1477.8|1465.8|0
1645803900000|2022-02-25 15:45:00|1477.1|1465.1|1441.3|1429.3|1482|1470|1439.1|1427.1|0
1645804200000|2022-02-25 15:50:00|1445.4|1433.4|1452.4|1440.4|1466.7|1454.7|1437.9|1425.9|0
1645804500000|2022-02-25 15:55:00|1453|1441|1457.3|1445.3|1467.5|1455.5|1426.1|1414.1|0
1645804800000|2022-02-25 16:00:00|1454.1|1442.1|1443.9|1431.9|1490.4|1478.4|1443.9|1431.9|0
1645805100000|2022-02-25 16:05:00|1441|1429|1451.1|1439.1|1483.7|1471.7|1441|1429|0
1645805400000|2022-02-25 16:10:00|1448.3|1436.3|1420.3|1408.3|1460.1|1448.1|1404.1|1392.1|0
1645805700000|2022-02-25 16:15:00|1423.3|1411.3|1382.1|1370.1|1439.6|1427.6|1382.1|1370.1|0
1645806000000|2022-02-25 16:20:00|1380.2|1368.2|1387|1375|1394.6|1382.6|1373.4|1361.4|0
1645806300000|2022-02-25 16:25:00|1386.9|1374.9|1394.3|1382.3|1407.9|1395.9|1382.9|1370.9|0
1645806600000|2022-02-25 16:30:00|1393.8|1381.8|1388.4|1376.4|1418.2|1406.2|1386.7|1374.7|0
1645806900000|2022-02-25 16:35:00|1386.3|1374.3|1409.4|1397.4|1427.6|1415.6|1380.4|1368.4|0
1645807200000|2022-02-25 16:40:00|1407.9|1395.9|1412|1400|1422.4|1410.4|1395.2|1383.2|0
1645807500000|2022-02-25 16:45:00|1409.9|1397.9|1380.4|1368.4|1409.9|1397.9|1378.4|1366.4|0
1645807800000|2022-02-25 16:50:00|1378.3|1366.3|1372.7|1360.7|1397.8|1385.8|1367.8|1355.8|0
1645808100000|2022-02-25 16:55:00|1374.9|1362.9|1352.7|1340.7|1374.9|1362.9|1352.5|1340.5|0
1645808400000|2022-02-25 17:00:00|1353.8|1341.8|1360.5|1348.5|1360.5|1348.5|1340|1328|0
1645808700000|2022-02-25 17:05:00|1359.5|1347.5|1382.5|1370.5|1384.7|1372.7|1358.3|1346.3|0
1645809000000|2022-02-25 17:10:00|1381.4|1369.4|1401|1389|1402.6|1390.6|1370.9|1358.9|0
1645809300000|2022-02-25 17:15:00|1401.1|1389.1|1382|1370|1409.6|1397.6|1377.6|1365.6|0
1645809600000|2022-02-25 17:20:00|1381.3|1369.3|1396|1384|1401.6|1389.6|1381.3|1369.3|0
1645809900000|2022-02-25 17:25:00|1395.6|1383.6|1370.7|1358.7|1403.8|1391.8|1368.9|1356.9|0
1645810200000|2022-02-25 17:30:00|1369.2|1357.2|1351.9|1339.9|1373|1361|1351.3|1339.3|0
1645810500000|2022-02-25 17:35:00|1352.3|1340.3|1365.8|1353.8|1371.1|1359.1|1349.1|1337.1|0
1645810800000|2022-02-25 17:40:00|1365.5|1353.5|1360.4|1348.4|1370.6|1358.6|1354.3|1342.3|0
1645811100000|2022-02-25 17:45:00|1360|1348|1392.1|1380.1|1392.9|1380.9|1358.7|1346.7|0
1645811400000|2022-02-25 17:50:00|1393.6|1381.6|1437.1|1425.1|1438.2|1426.2|1393.6|1381.6|0
1645811700000|2022-02-25 17:55:00|1438.7|1426.7|1431.9|1419.9|1456.4|1444.4|1424.6|1412.6|0
1645812000000|2022-02-25 18:00:00|1433|1421|1417.7|1405.7|1433|1421|1407.4|1395.4|0
1645812300000|2022-02-25 18:05:00|1422.7|1410.7|1442.8|1430.8|1448.2|1436.2|1417.4|1405.4|0
1645812600000|2022-02-25 18:10:00|1442.7|1430.7|1452.4|1440.4|1474|1462|1440.4|1428.4|0
1645812900000|2022-02-25 18:15:00|1454.3|1442.3|1428.3|1416.3|1467.5|1455.5|1427.7|1415.7|0
1645813200000|2022-02-25 18:20:00|1426.4|1414.4|1420.8|1408.8|1441.7|1429.7|1419.8|1407.8|0
1645813500000|2022-02-25 18:25:00|1422.5|1410.5|1411.8|1399.8|1423.9|1411.9|1401.7|1389.7|0
1645813800000|2022-02-25 18:30:00|1408.6|1396.6|1390|1378|1410.3|1398.3|1379.9|1367.9|0
1645814100000|2022-02-25 18:35:00|1389.4|1377.4|1390.7|1378.7|1413.8|1401.8|1384.5|1372.5|0
1645814400000|2022-02-25 18:40:00|1387.9|1375.9|1372|1360|1389|1377|1366.2|1354.2|0
1645814700000|2022-02-25 18:45:00|1369.4|1357.4|1378.6|1366.6|1391.7|1379.7|1368.1|1356.1|0
1645815000000|2022-02-25 18:50:00|1378.8|1366.8|1387.1|1375.1|1387.1|1375.1|1369.7|1357.7|0
1645815300000|2022-02-25 18:55:00|1390|1378|1404.8|1392.8|1433.4|1421.4|1390|1378|0
1645815600000|2022-02-25 19:00:00|1401.9|1389.9|1382.1|1370.1|1430.6|1418.6|1375.2|1363.2|0
1645815900000|2022-02-25 19:05:00|1387.4|1375.4|1425.9|1413.9|1427.2|1415.2|1383.2|1371.2|0
1645816200000|2022-02-25 19:10:00|1424.3|1412.3|1430.8|1418.8|1445.5|1433.5|1416.1|1404.1|0
1645816500000|2022-02-25 19:15:00|1429.4|1417.4|1417.4|1405.4|1429.4|1417.4|1409.6|1397.6|0
1645816800000|2022-02-25 19:20:00|1415.5|1403.5|1375.4|1363.4|1421.3|1409.3|1373.6|1361.6|0
1645817100000|2022-02-25 19:25:00|1381.7|1369.7|1383.9|1371.9|1386.7|1374.7|1369.7|1357.7|0
1645817400000|2022-02-25 19:30:00|1383.5|1371.5|1415.5|1403.5|1423.2|1411.2|1360.6|1348.6|0
1645817700000|2022-02-25 19:35:00|1415.4|1403.4|1401.6|1389.6|1415.4|1403.4|1393.5|1381.5|0
1645818000000|2022-02-25 19:40:00|1399.5|1387.5|1396.9|1384.9|1413.9|1401.9|1384|1372|0
1645818300000|2022-02-25 19:45:00|1398.8|1386.8|1410.7|1398.7|1410.7|1398.7|1389|1377|0
1645818600000|2022-02-25 19:50:00|1410.1|1398.1|1423.4|1411.4|1449.4|1437.4|1407.9|1395.9|0
1645818900000|2022-02-25 19:55:00|1425.3|1413.3|1404.9|1392.9|1428.6|1416.6|1391.9|1379.9|0
1645819200000|2022-02-25 20:00:00|1406.6|1394.6|1427.9|1415.9|1438.5|1426.5|1405.5|1393.5|0
1645819500000|2022-02-25 20:05:00|1425.8|1413.8|1421.8|1409.8|1438.7|1426.7|1415.3|1403.3|0
1645819800000|2022-02-25 20:10:00|1417.2|1405.2|1410.7|1398.7|1435.7|1423.7|1410.7|1398.7|0
1645820100000|2022-02-25 20:15:00|1410.6|1398.6|1387.4|1375.4|1415.2|1403.2|1380.7|1368.7|0
1645820400000|2022-02-25 20:20:00|1387|1375|1359.6|1347.6|1395.7|1383.7|1350.6|1338.6|0
1645820700000|2022-02-25 20:25:00|1361.2|1349.2|1379.1|1367.1|1388|1376|1356.6|1344.6|0
1645821000000|2022-02-25 20:30:00|1376.8|1364.8|1377.8|1365.8|1380.1|1368.1|1359|1347|0
1645821300000|2022-02-25 20:35:00|1379.7|1367.7|1373.9|1361.9|1397.9|1385.9|1370.7|1358.7|0
1645821600000|2022-02-25 20:40:00|1372.1|1360.1|1364.1|1352.1|1393.5|1381.5|1353.6|1341.6|0
1645821900000|2022-02-25 20:45:00|1365.4|1353.4|1371|1359|1375.6|1363.6|1352.3|1340.3|0
1645822200000|2022-02-25 20:50:00|1357.1|1345.1|1341.7|1329.7|1379.3|1367.3|1335.4|1323.4|0
1645822500000|2022-02-25 20:55:00|1342|1330|1333.6|1321.6|1356.1|1344.1|1329.8|1317.8|0
1645822800000|2022-02-25 21:00:00|1332.7|1320.7|1333.7|1321.7|1337.7|1325.7|1320.2|1308.2|0
1645823100000|2022-02-25 21:05:00|1334.3|1322.3|1329.7|1317.7|1334.8|1322.8|1327|1315|0
1645823400000|2022-02-25 21:10:00|1330.1|1318.1|1330.5|1318.5|1331.3|1319.3|1319.7|1307.7|0
1646058900000|2022-02-28 14:35:00|1400.1|1388.1|1445.2|1433.2|1453.1|1441.1|1399|1387|0
1646059200000|2022-02-28 14:40:00|1445.8|1433.8|1459.9|1447.9|1478.1|1466.1|1430.2|1418.2|0
1646059500000|2022-02-28 14:45:00|1469|1457|1440.2|1428.2|1475.5|1463.5|1419.7|1407.7|0
1646059800000|2022-02-28 14:50:00|1433.3|1421.3|1408.6|1396.6|1462.1|1450.1|1394.4|1382.4|0
1646060100000|2022-02-28 14:55:00|1412|1400|1376.7|1364.7|1420.2|1408.2|1374.9|1362.9|0
1646060400000|2022-02-28 15:00:00|1372.4|1360.4|1425.1|1413.1|1429.6|1417.6|1364.4|1352.4|0
1646060700000|2022-02-28 15:05:00|1423.9|1411.9|1437.6|1425.6|1450.5|1438.5|1411.9|1399.9|0
1646061000000|2022-02-28 15:10:00|1435.9|1423.9|1464.3|1452.3|1478.5|1466.5|1429.2|1417.2|0
1646061300000|2022-02-28 15:15:00|1469.1|1457.1|1466.7|1454.7|1478.5|1466.5|1453.1|1441.1|0
1646061600000|2022-02-28 15:20:00|1466.1|1454.1|1437.4|1425.4|1466.1|1454.1|1424.4|1412.4|0
1646061900000|2022-02-28 15:25:00|1434.4|1422.4|1419.8|1407.8|1448.3|1436.3|1406.3|1394.3|0
1646062200000|2022-02-28 15:30:00|1421.7|1409.7|1393.8|1381.8|1421.7|1409.7|1373.9|1361.9|0
1646062500000|2022-02-28 15:35:00|1395.4|1383.4|1343.9|1331.9|1395.4|1383.4|1341.6|1329.6|0
1646062800000|2022-02-28 15:40:00|1342.3|1330.3|1304.5|1292.5|1348.1|1336.1|1298.7|1286.7|0
1646063100000|2022-02-28 15:45:00|1306.4|1294.4|1324|1312|1326.2|1314.2|1291.6|1279.6|0
1646063400000|2022-02-28 15:50:00|1324.3|1312.3|1319.1|1307.1|1334.4|1322.4|1299.5|1287.5|0
1646063700000|2022-02-28 15:55:00|1319.8|1307.8|1304.2|1292.2|1319.8|1307.8|1286|1274|0
1646064000000|2022-02-28 16:00:00|1299.8|1287.8|1290.9|1278.9|1312.4|1300.4|1280.3|1268.3|0
1646064300000|2022-02-28 16:05:00|1290.1|1278.1|1309|1297|1321.3|1309.3|1290.1|1278.1|0
1646064600000|2022-02-28 16:10:00|1307.7|1295.7|1323.6|1311.6|1327.6|1315.6|1299.2|1287.2|0
1646064900000|2022-02-28 16:15:00|1324.2|1312.2|1287.3|1275.3|1327|1315|1276.6|1264.6|0
1646065200000|2022-02-28 16:20:00|1287.6|1275.6|1260.8|1248.8|1289.4|1277.4|1259.7|1247.7|0
1646065500000|2022-02-28 16:25:00|1259.6|1247.6|1254.6|1242.6|1271.2|1259.2|1245.7|1233.7|0
1646065800000|2022-02-28 16:30:00|1255.8|1243.8|1249.6|1237.6|1256.7|1244.7|1231.7|1219.7|0
1646066100000|2022-02-28 16:35:00|1250.9|1238.9|1266.6|1254.6|1267.2|1255.2|1242.7|1230.7|0
1646066400000|2022-02-28 16:40:00|1263.6|1251.6|1259.4|1247.4|1274.7|1262.7|1253.5|1241.5|0
1646066700000|2022-02-28 16:45:00|1258.3|1246.3|1281.1|1269.1|1292.2|1280.2|1253.6|1241.6|0
1646067000000|2022-02-28 16:50:00|1278.2|1266.2|1278.4|1266.4|1288.2|1276.2|1272.2|1260.2|0
1646067300000|2022-02-28 16:55:00|1278.7|1266.7|1263.2|1251.2|1278.7|1266.7|1255.4|1243.4|0
1646067600000|2022-02-28 17:00:00|1263.4|1251.4|1268.4|1256.4|1272.1|1260.1|1250.9|1238.9|0
1646067900000|2022-02-28 17:05:00|1269.4|1257.4|1332.6|1320.6|1335.2|1323.2|1267.5|1255.5|0
1646068200000|2022-02-28 17:10:00|1332.4|1320.4|1359.1|1347.1|1368.6|1356.6|1330.5|1318.5|0
1646068500000|2022-02-28 17:15:00|1358.6|1346.6|1355.3|1343.3|1374|1362|1354.1|1342.1|0
1646068800000|2022-02-28 17:20:00|1356.3|1344.3|1379.3|1367.3|1384.7|1372.7|1343.7|1331.7|0
1646069100000|2022-02-28 17:25:00|1377.1|1365.1|1365.5|1353.5|1378.7|1366.7|1363.6|1351.6|0
1646069400000|2022-02-28 17:30:00|1366.5|1354.5|1376.3|1364.3|1391.7|1379.7|1356.4|1344.4|0
1646069700000|2022-02-28 17:35:00|1375.4|1363.4|1408.3|1396.3|1409.2|1397.2|1371.2|1359.2|0
1646070000000|2022-02-28 17:40:00|1408.9|1396.9|1422|1410|1425.3|1413.3|1397.9|1385.9|0
1646070300000|2022-02-28 17:45:00|1425.5|1413.5|1416.6|1404.6|1443.2|1431.2|1416.6|1404.6|0
1646070600000|2022-02-28 17:50:00|1418.4|1406.4|1432|1420|1444.6|1432.6|1414|1402|0
1646070900000|2022-02-28 17:55:00|1433.6|1421.6|1407.1|1395.1|1442.1|1430.1|1407.1|1395.1|0
1646071200000|2022-02-28 18:00:00|1409.1|1397.1|1382.3|1370.3|1414.3|1402.3|1374.4|1362.4|0
1646071500000|2022-02-28 18:05:00|1380.5|1368.5|1351.3|1339.3|1384.2|1372.2|1350.7|1338.7|0
1646071800000|2022-02-28 18:10:00|1351.8|1339.8|1357.5|1345.5|1362.2|1350.2|1338.8|1326.8|0
1646072100000|2022-02-28 18:15:00|1354.9|1342.9|1411|1399|1414.5|1402.5|1353.4|1341.4|0
1646072400000|2022-02-28 18:20:00|1413.7|1401.7|1422.3|1410.3|1436.3|1424.3|1411.2|1399.2|0
1646072700000|2022-02-28 18:25:00|1427.4|1415.4|1401.6|1389.6|1427.9|1415.9|1391.7|1379.7|0
1646073000000|2022-02-28 18:30:00|1399.1|1387.1|1408.8|1396.8|1421|1409|1385.8|1373.8|0
1646073300000|2022-02-28 18:35:00|1408.9|1396.9|1392.8|1380.8|1418.3|1406.3|1388|1376|0
1646073600000|2022-02-28 18:40:00|1392.6|1380.6|1403.2|1391.2|1410|1398|1380.2|1368.2|0
1646073900000|2022-02-28 18:45:00|1402.2|1390.2|1391.4|1379.4|1421.7|1409.7|1391.4|1379.4|0
1646074200000|2022-02-28 18:50:00|1390.2|1378.2|1366.3|1354.3|1390.2|1378.2|1355.9|1343.9|0
1646074500000|2022-02-28 18:55:00|1368|1356|1379.5|1367.5|1393.3|1381.3|1366.1|1354.1|0
1646074800000|2022-02-28 19:00:00|1380.9|1368.9|1461.3|1449.3|1461.3|1449.3|1380.9|1368.9|0
1646075100000|2022-02-28 19:05:00|1456.5|1444.5|1502.7|1490.7|1506.4|1494.4|1452.4|1440.4|0
1646075400000|2022-02-28 19:10:00|1503.1|1491.1|1484.9|1472.9|1512.9|1500.9|1481.7|1469.7|0
1646075700000|2022-02-28 19:15:00|1486.7|1474.7|1468.6|1456.6|1502.4|1490.4|1464.1|1452.1|0
1646076000000|2022-02-28 19:20:00|1465.1|1453.1|1518.9|1506.9|1519.1|1507.1|1465.1|1453.1|0
1646076300000|2022-02-28 19:25:00|1515.2|1503.2|1497.9|1485.9|1516.8|1504.8|1489.2|1477.2|0
1646076600000|2022-02-28 19:30:00|1499.1|1487.1|1504.5|1492.5|1515.9|1503.9|1486.1|1474.1|0
1646076900000|2022-02-28 19:35:00|1505.1|1493.1|1512.4|1500.4|1518.4|1506.4|1474.4|1462.4|0
1646077200000|2022-02-28 19:40:00|1512.7|1500.7|1452.6|1440.6|1513|1501|1443.9|1431.9|0
1646077500000|2022-02-28 19:45:00|1454.7|1442.7|1471.9|1459.9|1481.6|1469.6|1449.2|1437.2|0
1646077800000|2022-02-28 19:50:00|1467.8|1455.8|1460|1448|1479.2|1467.2|1459.3|1447.3|0
1646078100000|2022-02-28 19:55:00|1461.6|1449.6|1437.7|1425.7|1464|1452|1427.9|1415.9|0
1646078400000|2022-02-28 20:00:00|1441.3|1429.3|1449.7|1437.7|1452.7|1440.7|1436.5|1424.5|0
1646078700000|2022-02-28 20:05:00|1447.4|1435.4|1450.9|1438.9|1490.8|1478.8|1445.6|1433.6|0
1646079000000|2022-02-28 20:10:00|1451.1|1439.1|1474.5|1462.5|1486.4|1474.4|1450.3|1438.3|0
1646079300000|2022-02-28 20:15:00|1474.4|1462.4|1448.1|1436.1|1477.9|1465.9|1435.8|1423.8|0
1646079600000|2022-02-28 20:20:00|1447.4|1435.4|1407.9|1395.9|1448.2|1436.2|1395.8|1383.8|0
1646079900000|2022-02-28 20:25:00|1407.3|1395.3|1411|1399|1419.9|1407.9|1391.2|1379.2|0
1646080200000|2022-02-28 20:30:00|1412.1|1400.1|1454.7|1442.7|1454.7|1442.7|1412.1|1400.1|0
1646080500000|2022-02-28 20:35:00|1454.4|1442.4|1480.7|1468.7|1487.6|1475.6|1454.4|1442.4|0
1646080800000|2022-02-28 20:40:00|1475.6|1463.6|1415.4|1403.4|1475.6|1463.6|1408.5|1396.5|0
1646081100000|2022-02-28 20:45:00|1411.5|1399.5|1371.7|1359.7|1414.9|1402.9|1367.6|1355.6|0
1646081400000|2022-02-28 20:50:00|1370.5|1358.5|1320.5|1308.5|1375.7|1363.7|1320.5|1308.5|0
1646081700000|2022-02-28 20:55:00|1316.6|1304.6|1291|1279|1330|1318|1284.2|1272.2|0
1646082000000|2022-02-28 21:00:00|1294|1282|1295.4|1283.4|1308.9|1296.9|1293|1281|0
1646082300000|2022-02-28 21:05:00|1293.7|1281.7|1309.5|1297.5|1315.8|1303.8|1288.8|1276.8|0
1646082600000|2022-02-28 21:10:00|1307.7|1295.7|1305.9|1293.9|1310.5|1298.5|1294.3|1282.3|0
1646082900000|2022-02-28 21:15:00|1306.6|1294.6|1306.6|1294.6|1306.6|1294.6|1306.6|1294.6|0
1646145300000|2022-03-01 14:35:00|1302.2|1290.2|1285|1273|1326.5|1314.5|1270.8|1258.8|0
1646145600000|2022-03-01 14:40:00|1283.3|1271.3|1335.8|1323.8|1339.7|1327.7|1280.2|1268.2|0
1646145900000|2022-03-01 14:45:00|1330.9|1318.9|1297|1285|1352.6|1340.6|1297|1285|0
1646146200000|2022-03-01 14:50:00|1296|1284|1320.6|1308.6|1356.5|1344.5|1288.8|1276.8|0
1646146500000|2022-03-01 14:55:00|1318.9|1306.9|1325.7|1313.7|1341.2|1329.2|1296.9|1284.9|0
1646146800000|2022-03-01 15:00:00|1304.2|1292.2|1342.6|1330.6|1352.3|1340.3|1270.3|1258.3|0
1646147100000|2022-03-01 15:05:00|1340.7|1328.7|1328.6|1316.6|1347.9|1335.9|1309.4|1297.4|0
1646147400000|2022-03-01 15:10:00|1331.8|1319.8|1343.3|1331.3|1369.6|1357.6|1331.8|1319.8|0
1646147700000|2022-03-01 15:15:00|1341.2|1329.2|1293.1|1281.1|1343.8|1331.8|1282.2|1270.2|0
1646148000000|2022-03-01 15:20:00|1291|1279|1273.9|1261.9|1291|1279|1259.2|1247.2|0
1646148300000|2022-03-01 15:25:00|1273|1261|1282.5|1270.5|1296|1284|1255.3|1243.3|0
1646148600000|2022-03-01 15:30:00|1281.8|1269.8|1297.4|1285.4|1300.2|1288.2|1255.5|1243.5|0
1646148900000|2022-03-01 15:35:00|1293|1281|1299.5|1287.5|1313.1|1301.1|1277.7|1265.7|0
1646149200000|2022-03-01 15:40:00|1297.2|1285.2|1363.7|1351.7|1363.7|1351.7|1297.2|1285.2|0
1646149500000|2022-03-01 15:45:00|1363.6|1351.6|1352.5|1340.5|1368.9|1356.9|1342.8|1330.8|0
1646149800000|2022-03-01 15:50:00|1351.8|1339.8|1351.8|1339.8|1375.1|1363.1|1339.2|1327.2|0
1646150100000|2022-03-01 15:55:00|1349.1|1337.1|1365.2|1353.2|1382.1|1370.1|1346.8|1334.8|0
1646150400000|2022-03-01 16:00:00|1367|1355|1346.3|1334.3|1375.7|1363.7|1336.5|1324.5|0
1646150700000|2022-03-01 16:05:00|1347.5|1335.5|1350.3|1338.3|1361.6|1349.6|1335.3|1323.3|0
1646151000000|2022-03-01 16:10:00|1346.8|1334.8|1318.7|1306.7|1355.6|1343.6|1318.7|1306.7|0
1646151300000|2022-03-01 16:15:00|1320.1|1308.1|1347.7|1335.7|1349.9|1337.9|1312.3|1300.3|0
1646151600000|2022-03-01 16:20:00|1347.9|1335.9|1333.7|1321.7|1354.6|1342.6|1321.1|1309.1|0
1646151900000|2022-03-01 16:25:00|1336.6|1324.6|1373.1|1361.1|1384|1372|1333.1|1321.1|0
1646152200000|2022-03-01 16:30:00|1373.6|1361.6|1432.7|1420.7|1436.8|1424.8|1373.6|1361.6|0
1646152500000|2022-03-01 16:35:00|1430.5|1418.5|1442.2|1430.2|1452.3|1440.3|1429.6|1417.6|0
1646152800000|2022-03-01 16:40:00|1439.9|1427.9|1436.6|1424.6|1455.8|1443.8|1432.7|1420.7|0
1646153100000|2022-03-01 16:45:00|1435.6|1423.6|1455.9|1443.9|1476|1464|1435.6|1423.6|0
1646153400000|2022-03-01 16:50:00|1454.3|1442.3|1467.7|1455.7|1476.6|1464.6|1450|1438|0
1646153700000|2022-03-01 16:55:00|1466.9|1454.9|1480.5|1468.5|1495.5|1483.5|1465.5|1453.5|0
1646154000000|2022-03-01 17:00:00|1483.5|1471.5|1488.4|1476.4|1494.8|1482.8|1468.8|1456.8|0
1646154300000|2022-03-01 17:05:00|1484.4|1472.4|1505.8|1492.8|1510|1497|1475.6|1463.5|0
1646154600000|2022-03-01 17:10:00|1508|1495|1476.5|1463.5|1517|1504|1476|1463|0
1646154900000|2022-03-01 17:15:00|1475.8|1462.8|1453.5|1440.5|1490.7|1477.7|1450.1|1437.1|0
1646155200000|2022-03-01 17:20:00|1453.6|1440.6|1462.3|1449.3|1475.6|1462.6|1448.6|1435.6|0
1646155500000|2022-03-01 17:25:00|1463.5|1450.5|1458.8|1445.8|1477.4|1464.4|1450|1437|0
1646155800000|2022-03-01 17:30:00|1459.4|1446.4|1459.4|1446.4|1477.4|1464.4|1441.2|1428.2|0
1646156100000|2022-03-01 17:35:00|1460|1447|1475.8|1462.8|1478.7|1465.7|1455.6|1442.6|0
1646156400000|2022-03-01 17:40:00|1474.3|1461.3|1445.2|1432.2|1474.3|1461.3|1445.2|1432.2|0
1646156700000|2022-03-01 17:45:00|1445.4|1432.4|1427.1|1414.1|1456.9|1443.9|1417.5|1404.5|0
1646157000000|2022-03-01 17:50:00|1426.6|1413.6|1433.3|1420.3|1443.4|1430.4|1415.2|1402.2|0
1646157300000|2022-03-01 17:55:00|1431.8|1418.8|1427.3|1414.3|1449.1|1436.1|1418.3|1405.3|0
1646157600000|2022-03-01 18:00:00|1429.7|1416.7|1423.1|1410.1|1437.4|1424.4|1401.5|1388.5|0
1646157900000|2022-03-01 18:05:00|1424.4|1411.4|1451.6|1438.6|1460.8|1447.8|1420|1407|0
1646158200000|2022-03-01 18:10:00|1451.2|1438.2|1479.2|1466.2|1483.8|1470.8|1446|1433|0
1646158500000|2022-03-01 18:15:00|1480.9|1467.9|1488.2|1475.2|1493.3|1480.3|1476.6|1463.6|0
1646158800000|2022-03-01 18:20:00|1491.5|1478.5|1496.6|1483.6|1496.6|1483.6|1471.7|1458.7|0
1646159100000|2022-03-01 18:25:00|1496.7|1483.7|1538.5|1525.5|1538.7|1525.7|1495.8|1482.8|0
1646159400000|2022-03-01 18:30:00|1538.3|1525.3|1525.4|1512.4|1540.2|1527.2|1509.1|1496.1|0
1646159700000|2022-03-01 18:35:00|1528.9|1515.9|1498.4|1485.4|1535.2|1522.2|1498.1|1485.1|0
1646160000000|2022-03-01 18:40:00|1499.8|1486.8|1514.8|1501.8|1524.1|1511.1|1495.3|1482.3|0
1646160300000|2022-03-01 18:45:00|1514.5|1501.5|1526.2|1513.2|1535.9|1522.9|1490.6|1477.6|0
1646160600000|2022-03-01 18:50:00|1525|1512|1505.8|1492.8|1530.1|1517.1|1502.2|1489.2|0
1646160900000|2022-03-01 18:55:00|1508.9|1495.9|1504.7|1491.7|1517.5|1504.5|1492|1479|0
1646161200000|2022-03-01 19:00:00|1505.8|1492.8|1509.5|1496.5|1533.5|1520.5|1499.6|1486.6|0
1646161500000|2022-03-01 19:05:00|1509.9|1496.9|1515.4|1502.4|1523.3|1510.3|1500.7|1487.7|0
1646161800000|2022-03-01 19:10:00|1515.3|1502.3|1531.3|1518.3|1541.5|1528.5|1511.7|1498.7|0
1646162100000|2022-03-01 19:15:00|1531.1|1518.1|1497.8|1484.8|1549.6|1536.6|1492.6|1479.6|0
1646162400000|2022-03-01 19:20:00|1498|1485|1476.8|1463.8|1515.2|1502.2|1470.1|1457.1|0
1646162700000|2022-03-01 19:25:00|1478.8|1465.8|1478.9|1465.9|1489.7|1476.7|1469.6|1456.6|0
1646163000000|2022-03-01 19:30:00|1478.1|1465.1|1492|1479|1501.6|1488.6|1473.2|1460.2|0
1646163300000|2022-03-01 19:35:00|1492.1|1479.1|1456.2|1443.2|1492.9|1479.9|1452.2|1439.2|0
1646163600000|2022-03-01 19:40:00|1455.9|1442.9|1464.3|1451.3|1472.9|1459.9|1451.4|1438.4|0
1646163900000|2022-03-01 19:45:00|1463.6|1450.6|1486.2|1473.2|1491.8|1478.8|1463.3|1450.3|0
1646164200000|2022-03-01 19:50:00|1485.5|1472.5|1513.1|1500.1|1515.8|1502.8|1483.3|1470.3|0
1646164500000|2022-03-01 19:55:00|1513.7|1500.7|1514.9|1501.9|1525.9|1512.9|1505.1|1492.1|0
1646164800000|2022-03-01 20:00:00|1515|1502|1456.2|1443.2|1523.2|1510.2|1456.2|1443.2|0
1646165100000|2022-03-01 20:05:00|1446.5|1433.5|1433.4|1420.4|1446.5|1433.5|1419.9|1406.9|0
1646165400000|2022-03-01 20:10:00|1431.3|1418.3|1464.9|1451.9|1471.8|1458.8|1426.6|1413.6|0
1646165700000|2022-03-01 20:15:00|1462.2|1449.2|1489.4|1476.4|1493.5|1480.5|1455.4|1442.4|0
1646166000000|2022-03-01 20:20:00|1488.8|1475.8|1498.7|1485.7|1512.4|1499.4|1483.3|1470.3|0
1646166300000|2022-03-01 20:25:00|1499.8|1486.8|1535.2|1522.2|1535.2|1522.2|1499.1|1486.1|0
1646166600000|2022-03-01 20:30:00|1535.3|1522.3|1529.9|1516.9|1559.4|1546.4|1525.9|1512.9|0
1646166900000|2022-03-01 20:35:00|1534|1521|1530.7|1517.7|1549.7|1536.7|1522|1509|0
1646167200000|2022-03-01 20:40:00|1532.7|1519.7|1567.2|1554.2|1567.2|1554.2|1519.6|1506.6|0
1646167500000|2022-03-01 20:45:00|1566.3|1553.3|1600.7|1587.7|1600.7|1587.7|1564.6|1551.6|0
1646167800000|2022-03-01 20:50:00|1603.8|1590.8|1534.2|1521.2|1610.7|1597.7|1532.8|1519.8|0
1646168100000|2022-03-01 20:55:00|1538.5|1525.5|1518.7|1505.7|1553.5|1540.5|1502.9|1489.9|0
1646168400000|2022-03-01 21:00:00|1511.3|1498.3|1498.5|1485.5|1523.4|1510.4|1492.3|1479.3|0
1646168700000|2022-03-01 21:05:00|1498|1485|1492.8|1479.8|1502.3|1489.3|1491.8|1478.8|0
1646169000000|2022-03-01 21:10:00|1493.9|1480.9|1482.2|1469.2|1496.4|1483.4|1472.8|1459.8|0
1646231700000|2022-03-02 14:35:00|1490.1|1477.1|1485.5|1472.5|1503|1490|1469.8|1456.8|0
1646232000000|2022-03-02 14:40:00|1489.1|1476.1|1413.4|1400.4|1498.6|1485.6|1407.4|1394.4|0
1646232300000|2022-03-02 14:45:00|1415.1|1402.1|1398.3|1385.3|1427.2|1414.2|1386|1373|0
1646232600000|2022-03-02 14:50:00|1400|1387|1410.9|1397.9|1420.1|1407.1|1388.7|1375.7|0
1646232900000|2022-03-02 14:55:00|1408.2|1395.2|1434.7|1421.7|1449.8|1436.8|1396.8|1383.8|0
1646233200000|2022-03-02 15:00:00|1440|1427|1416.5|1403.5|1446.5|1433.5|1416.5|1403.5|0
1646233500000|2022-03-02 15:05:00|1420.3|1407.3|1522.6|1509.6|1536.5|1523.5|1412.3|1399.3|0
1646233800000|2022-03-02 15:10:00|1522.4|1509.4|1537.8|1524.8|1546.4|1533.4|1510.5|1497.5|0
1646234100000|2022-03-02 15:15:00|1539.9|1526.9|1525.8|1512.8|1546.8|1533.8|1518.7|1505.7|0
1646234400000|2022-03-02 15:20:00|1525.6|1512.6|1529.7|1516.7|1537.5|1524.5|1493.6|1480.6|0
1646234700000|2022-03-02 15:25:00|1526.3|1513.3|1426|1413|1558.2|1545.2|1410|1397|0
1646235000000|2022-03-02 15:30:00|1424.9|1411.9|1464.1|1451.1|1477.4|1464.4|1395.4|1382.4|0
1646235300000|2022-03-02 15:35:00|1465.6|1452.6|1414.3|1401.3|1469.6|1456.6|1397.7|1384.7|0
1646235600000|2022-03-02 15:40:00|1409.2|1396.2|1439.8|1426.8|1445.5|1432.5|1398.9|1385.9|0
1646235900000|2022-03-02 15:45:00|1430.4|1417.4|1434.8|1421.8|1480|1467|1430.4|1417.4|0
1646236200000|2022-03-02 15:50:00|1437.9|1424.9|1492.9|1479.9|1496.9|1483.9|1421.1|1408.1|0
1646236500000|2022-03-02 15:55:00|1492.5|1479.5|1470.1|1457.1|1496.5|1483.5|1451.2|1438.2|0
1646236800000|2022-03-02 16:00:00|1465.5|1452.5|1385.1|1372.1|1495.9|1482.9|1383.3|1370.3|0
1646237100000|2022-03-02 16:05:00|1387.9|1374.9|1355.6|1342.6|1405.6|1392.6|1343.5|1330.5|0
1646237400000|2022-03-02 16:10:00|1355|1342|1337.9|1324.9|1365.6|1352.6|1336.1|1323.1|0
1646237700000|2022-03-02 16:15:00|1341.4|1328.4|1344.9|1331.9|1350.6|1337.6|1330.6|1317.6|0
1646238000000|2022-03-02 16:20:00|1345.6|1332.6|1356.6|1343.6|1374.4|1361.4|1340.4|1327.4|0
1646238300000|2022-03-02 16:25:00|1356.7|1343.7|1346.1|1333.1|1356.7|1343.7|1321.1|1308.1|0
1646238600000|2022-03-02 16:30:00|1349|1336|1309.9|1296.9|1349|1336|1293.8|1280.8|0
1646238900000|2022-03-02 16:35:00|1311.6|1298.6|1328.3|1315.3|1338|1325|1308.8|1295.8|0
1646239200000|2022-03-02 16:40:00|1330.1|1317.1|1365.9|1352.9|1369.3|1356.3|1320.3|1307.3|0
1646239500000|2022-03-02 16:45:00|1368.2|1355.2|1362.9|1349.9|1368.2|1355.2|1337.6|1324.6|0
1646239800000|2022-03-02 16:50:00|1361.9|1348.9|1366.8|1353.8|1368.3|1355.3|1346.6|1333.6|0
1646240100000|2022-03-02 16:55:00|1362.5|1349.5|1348.8|1335.8|1369.9|1356.9|1344.3|1331.3|0
1646240400000|2022-03-02 17:00:00|1346.7|1333.7|1343.3|1330.3|1362.6|1349.6|1332.2|1319.2|0
1646240700000|2022-03-02 17:05:00|1345.7|1332.7|1335.2|1322.2|1363.4|1350.4|1332.5|1319.5|0
1646241000000|2022-03-02 17:10:00|1334.7|1321.7|1311.4|1298.4|1334.7|1321.7|1306.8|1293.8|0
1646241300000|2022-03-02 17:15:00|1310.9|1297.9|1316|1303|1323.7|1310.7|1304.7|1291.7|0
1646241600000|2022-03-02 17:20:00|1318|1305|1332.8|1319.8|1333|1320|1310.3|1297.3|0
1646241900000|2022-03-02 17:25:00|1333.9|1320.9|1333.6|1320.6|1350.7|1337.7|1327.9|1314.9|0
1646242200000|2022-03-02 17:30:00|1333.7|1320.7|1322.9|1309.9|1338.9|1325.9|1317.1|1304.1|0
1646242500000|2022-03-02 17:35:00|1323.7|1310.7|1322.4|1309.4|1333.1|1320.1|1313.2|1300.2|0
1646242800000|2022-03-02 17:40:00|1321|1308|1316.7|1303.7|1332.4|1319.4|1313.6|1300.6|0
1646243100000|2022-03-02 17:45:00|1315.8|1302.8|1318.5|1305.5|1321.5|1308.5|1307.9|1294.9|0
1646243400000|2022-03-02 17:50:00|1318.4|1305.4|1324.1|1311.1|1345.2|1332.2|1317.1|1304.1|0
1646243700000|2022-03-02 17:55:00|1323.9|1310.9|1322.2|1309.2|1336.5|1323.5|1321|1308|0
1646244000000|2022-03-02 18:00:00|1320.8|1307.8|1286.4|1273.4|1321.7|1308.7|1286.4|1273.4|0
1646244300000|2022-03-02 18:05:00|1286.1|1273.1|1274.9|1261.9|1287.3|1274.3|1269.8|1256.8|0
1646244600000|2022-03-02 18:10:00|1274.8|1261.8|1259.8|1246.8|1276.9|1263.9|1256.6|1243.6|0
1646244900000|2022-03-02 18:15:00|1261.9|1248.9|1269.3|1256.3|1275.2|1262.2|1256.7|1243.7|0
1646245200000|2022-03-02 18:20:00|1269.9|1256.9|1277.9|1264.9|1278.8|1265.8|1261.3|1248.3|0
1646245500000|2022-03-02 18:25:00|1278.6|1265.6|1275.9|1262.9|1279.4|1266.4|1267.2|1254.2|0
1646245800000|2022-03-02 18:30:00|1276.4|1263.4|1262.1|1249.1|1276.4|1263.4|1251.8|1238.8|0
1646246100000|2022-03-02 18:35:00|1262|1249|1256|1243|1271.2|1258.2|1255.7|1242.7|0
1646246400000|2022-03-02 18:40:00|1258.8|1245.8|1267.3|1254.3|1281.9|1268.9|1257.2|1244.2|0
1646246700000|2022-03-02 18:45:00|1267|1254|1298.8|1285.8|1302.7|1289.7|1263|1250|0
1646247000000|2022-03-02 18:50:00|1298|1285|1278.5|1265.5|1298|1285|1276.4|1263.4|0
1646247300000|2022-03-02 18:55:00|1281|1268|1281.2|1268.2|1288.9|1275.9|1272.1|1259.1|0
1646247600000|2022-03-02 19:00:00|1278.2|1265.2|1261.9|1248.9|1288|1275|1258.7|1245.7|0
1646247900000|2022-03-02 19:05:00|1261.6|1248.6|1259.7|1246.7|1267.8|1254.8|1250.3|1237.3|0
1646248200000|2022-03-02 19:10:00|1260.1|1247.1|1255.3|1242.3|1264.4|1251.4|1246.8|1233.8|0
1646248500000|2022-03-02 19:15:00|1253.2|1240.2|1246.7|1233.7|1262.3|1249.3|1246.1|1233.1|0
1646248800000|2022-03-02 19:20:00|1245.1|1232.1|1272.4|1259.4|1273|1260|1237.6|1224.6|0
1646249100000|2022-03-02 19:25:00|1272|1259|1278.8|1265.8|1295|1282|1268.1|1255.1|0
1646249400000|2022-03-02 19:30:00|1279|1266|1283.8|1270.8|1294|1281|1276.8|1263.8|0
1646249700000|2022-03-02 19:35:00|1282.4|1269.4|1273.8|1260.8|1282.4|1269.4|1267.1|1254.1|0
1646250000000|2022-03-02 19:40:00|1272.6|1259.6|1250|1237|1272.6|1259.6|1249.4|1236.4|0
1646250300000|2022-03-02 19:45:00|1247.5|1234.5|1256.6|1243.6|1265.4|1252.4|1247.5|1234.5|0
1646250600000|2022-03-02 19:50:00|1257.5|1244.5|1276.3|1263.3|1277.3|1264.3|1240.6|1227.6|0
1646250900000|2022-03-02 19:55:00|1275.5|1262.5|1276.1|1263.1|1286.3|1273.3|1262.9|1249.9|0
1646251200000|2022-03-02 20:00:00|1277.8|1264.8|1241.5|1228.5|1277.8|1264.8|1234.8|1221.8|0
1646251500000|2022-03-02 20:05:00|1241.9|1228.9|1250.9|1237.9|1253.4|1240.4|1236.1|1223.1|0
1646251800000|2022-03-02 20:10:00|1250.2|1237.2|1269|1256|1275.1|1262.1|1244.2|1231.2|0
1646252100000|2022-03-02 20:15:00|1270.1|1257.1|1262|1249|1278.6|1265.6|1260.8|1247.8|0
1646252400000|2022-03-02 20:20:00|1267.7|1254.7|1263|1250|1279.3|1266.3|1254.1|1241.1|0
1646252700000|2022-03-02 20:25:00|1264.1|1251.1|1249.4|1236.4|1269.3|1256.3|1244.7|1231.7|0
1646253000000|2022-03-02 20:30:00|1252.6|1239.6|1238.1|1225.1|1255.1|1242.1|1232.6|1219.6|0
1646253300000|2022-03-02 20:35:00|1236.5|1223.5|1250.9|1237.9|1250.9|1237.9|1234.3|1221.3|0
1646253600000|2022-03-02 20:40:00|1251.8|1238.8|1248.7|1235.7|1262|1249|1240.8|1227.8|0
1646253900000|2022-03-02 20:45:00|1248.4|1235.4|1238.3|1225.3|1250.2|1237.2|1231.4|1218.4|0
1646254200000|2022-03-02 20:50:00|1236.3|1223.3|1242.5|1229.5|1254|1241|1233.8|1220.8|0
1646254500000|2022-03-02 20:55:00|1248|1235|1281.2|1268.2|1281.2|1268.2|1248|1235|0
1646254800000|2022-03-02 21:00:00|1278.5|1265.5|1282.7|1269.7|1284.9|1271.9|1273.7|1260.7|0
1646255100000|2022-03-02 21:05:00|1284.5|1271.5|1287.4|1274.4|1293.5|1280.5|1283|1270|0
1646255400000|2022-03-02 21:10:00|1287.8|1274.8|1295.4|1282.4|1299.6|1286.6|1285.6|1272.6|0
1646318100000|2022-03-03 14:35:00|1198.6|1185.6|1211.8|1198.8|1236.3|1223.3|1195.3|1182.3|0
1646318400000|2022-03-03 14:40:00|1212.7|1199.7|1235.5|1222.5|1240.5|1227.5|1199.2|1186.2|0
1646318700000|2022-03-03 14:45:00|1235.3|1222.3|1272.4|1259.4|1278.1|1265.1|1202.7|1189.7|0
1646319000000|2022-03-03 14:50:00|1272.3|1259.3|1268|1255|1276.9|1263.9|1252|1239|0
1646319300000|2022-03-03 14:55:00|1267.6|1254.6|1255.8|1242.8|1273.4|1260.4|1240.8|1227.8|0
1646319600000|2022-03-03 15:00:00|1250.6|1237.6|1247.5|1234.5|1260.8|1247.8|1228.1|1215.1|0
1646319900000|2022-03-03 15:05:00|1247.1|1234.1|1281.5|1268.5|1298.3|1285.3|1244.8|1231.8|0
1646320200000|2022-03-03 15:10:00|1282.2|1269.2|1294.7|1281.7|1308.3|1295.3|1276.1|1263.1|0
1646320500000|2022-03-03 15:15:00|1295.4|1282.4|1333.6|1320.6|1342.5|1329.5|1295.4|1282.4|0
1646320800000|2022-03-03 15:20:00|1332.2|1319.2|1367.6|1354.6|1380.2|1367.2|1328|1315|0
1646321100000|2022-03-03 15:25:00|1370.7|1357.7|1366.5|1353.5|1384.1|1371.1|1356.1|1343.1|0
1646321400000|2022-03-03 15:30:00|1367|1354|1366.3|1353.3|1378.9|1365.9|1351.4|1338.4|0
1646321700000|2022-03-03 15:35:00|1365.5|1352.5|1408|1395|1408|1395|1357.5|1344.5|0
1646322000000|2022-03-03 15:40:00|1407.5|1394.5|1419.7|1406.7|1423.7|1410.7|1392.8|1379.8|0
1646322300000|2022-03-03 15:45:00|1419.9|1406.9|1417.3|1404.3|1431.8|1418.8|1414.1|1401.1|0
1646322600000|2022-03-03 15:50:00|1417|1404|1443.4|1430.4|1444.6|1431.6|1413.9|1400.9|0
1646322900000|2022-03-03 15:55:00|1442|1429|1458.1|1445.1|1458.5|1445.5|1435.9|1422.9|0
1646323200000|2022-03-03 16:00:00|1459.1|1446.1|1439.3|1426.3|1461.7|1448.7|1436.3|1423.3|0
1646323500000|2022-03-03 16:05:00|1439.1|1426.1|1430.5|1417.5|1466.3|1453.3|1429|1416|0
1646323800000|2022-03-03 16:10:00|1431.5|1418.5|1459.9|1446.9|1461.6|1448.6|1426.3|1413.3|0
1646324100000|2022-03-03 16:15:00|1462.5|1449.5|1442.6|1429.6|1477.9|1464.9|1439.3|1426.3|0
1646324400000|2022-03-03 16:20:00|1439.9|1426.9|1409.4|1396.4|1439.9|1426.9|1407.6|1394.6|0
1646324700000|2022-03-03 16:25:00|1408.6|1395.6|1409.7|1396.7|1416.1|1403.1|1395.7|1382.7|0
1646325000000|2022-03-03 16:30:00|1409.1|1396.1|1409.1|1396.1|1421.6|1408.6|1402.3|1389.3|0
1646325300000|2022-03-03 16:35:00|1408.9|1395.9|1419|1406|1438.7|1425.7|1407.1|1394.1|0
1646325600000|2022-03-03 16:40:00|1418.9|1405.9|1392.4|1379.4|1424.4|1411.4|1381.9|1368.9|0
1646325900000|2022-03-03 16:45:00|1391.1|1378.1|1414.5|1401.5|1419|1406|1391.1|1378.1|0
1646326200000|2022-03-03 16:50:00|1413.7|1400.7|1407.9|1394.9|1425|1412|1395.4|1382.4|0
1646326500000|2022-03-03 16:55:00|1408.1|1395.1|1395.8|1382.8|1443|1430|1376.5|1363.5|0
1646326800000|2022-03-03 17:00:00|1394.9|1381.9|1392.7|1379.7|1406.7|1393.7|1385.2|1372.2|0
1646327100000|2022-03-03 17:05:00|1392.5|1379.5|1387|1374|1411.2|1398.2|1386.8|1373.8|0
1646327400000|2022-03-03 17:10:00|1383.9|1370.9|1381.6|1368.6|1393.1|1380.1|1367.9|1354.9|0
1646327700000|2022-03-03 17:15:00|1379.1|1366.1|1390.8|1377.8|1395.6|1382.6|1377.1|1364.1|0
1646328000000|2022-03-03 17:20:00|1389|1376|1420.5|1407.5|1420.5|1407.5|1386.3|1373.3|0
1646328300000|2022-03-03 17:25:00|1421.1|1408.1|1453.8|1440.8|1459.5|1446.5|1416.7|1403.7|0
1646328600000|2022-03-03 17:30:00|1454.7|1441.7|1335.3|1322.3|1461.6|1448.6|1320.9|1307.9|0
1646328900000|2022-03-03 17:35:00|1336.3|1323.3|1362.2|1349.2|1373.4|1360.4|1298.2|1285.2|0
1646329200000|2022-03-03 17:40:00|1366.8|1353.8|1367.2|1354.2|1395|1382|1361.6|1348.6|0
1646329500000|2022-03-03 17:45:00|1364.5|1351.5|1371.4|1358.4|1400.1|1387.1|1356.1|1343.1|0
1646329800000|2022-03-03 17:50:00|1371.2|1358.2|1370.3|1357.3|1391.2|1378.2|1369.2|1356.2|0
1646330100000|2022-03-03 17:55:00|1377.6|1364.6|1368.6|1355.6|1382.5|1369.5|1354.4|1341.4|0
1646330400000|2022-03-03 18:00:00|1368.3|1355.3|1357.5|1344.5|1382.7|1369.7|1349.8|1336.8|0
1646330700000|2022-03-03 18:05:00|1358.3|1345.3|1360.3|1347.3|1368.7|1355.7|1335.4|1322.4|0
1646331000000|2022-03-03 18:10:00|1362.3|1349.3|1346.6|1333.6|1369.8|1356.8|1342.9|1329.9|0
1646331300000|2022-03-03 18:15:00|1349|1336|1320.4|1307.4|1350.3|1337.3|1317|1304|0
1646331600000|2022-03-03 18:20:00|1326.2|1313.2|1330.5|1317.5|1338.5|1325.5|1316|1303|0
1646331900000|2022-03-03 18:25:00|1331.1|1318.1|1331.7|1318.7|1345|1332|1327.9|1314.9|0
1646332200000|2022-03-03 18:30:00|1331.8|1318.8|1377.6|1364.6|1385.7|1372.7|1331.4|1318.4|0
1646332500000|2022-03-03 18:35:00|1376.4|1363.4|1378.7|1365.7|1380|1367|1363.9|1350.9|0
1646332800000|2022-03-03 18:40:00|1379.7|1366.7|1385.5|1372.5|1399.2|1386.2|1371.8|1358.8|0
1646333100000|2022-03-03 18:45:00|1384.8|1371.8|1376.9|1363.9|1398.3|1385.3|1370.5|1357.5|0
1646333400000|2022-03-03 18:50:00|1378.9|1365.9|1375.9|1362.9|1379.6|1366.6|1359.9|1346.9|0
1646333700000|2022-03-03 18:55:00|1374.5|1361.5|1382.1|1369.1|1387.8|1374.8|1363|1350|0
1646334000000|2022-03-03 19:00:00|1382.6|1369.6|1383.1|1370.1|1386.4|1373.4|1360.5|1347.5|0
1646334300000|2022-03-03 19:05:00|1384.3|1371.3|1393.1|1380.1|1395|1382|1376.7|1363.7|0
1646334600000|2022-03-03 19:10:00|1391.6|1378.6|1344.6|1331.6|1408.5|1395.5|1339|1326|0
1646334900000|2022-03-03 19:15:00|1342.5|1329.5|1352.9|1339.9|1357.4|1344.4|1339.5|1326.5|0
1646335200000|2022-03-03 19:20:00|1358.9|1345.9|1374.6|1361.6|1380.9|1367.9|1351.5|1338.5|0
1646335500000|2022-03-03 19:25:00|1374.9|1361.9|1360.6|1347.6|1375.2|1362.2|1360.3|1347.3|0
1646335800000|2022-03-03 19:30:00|1363.8|1350.8|1377.5|1364.5|1383.2|1370.2|1361.9|1348.9|0
1646336100000|2022-03-03 19:35:00|1375.8|1362.8|1393.7|1380.7|1394.9|1381.9|1371.9|1358.9|0
1646336400000|2022-03-03 19:40:00|1390.1|1377.1|1424.4|1411.4|1430.5|1417.5|1382.1|1369.1|0
1646336700000|2022-03-03 19:45:00|1423.6|1410.6|1450.8|1437.8|1451.2|1438.2|1419.9|1406.9|0
1646337000000|2022-03-03 19:50:00|1449.9|1436.9|1459|1446|1466.9|1453.9|1444.7|1431.7|0
1646337300000|2022-03-03 19:55:00|1457.7|1444.7|1452.8|1439.8|1465|1452|1449.9|1436.9|0
1646337600000|2022-03-03 20:00:00|1456.3|1443.3|1491.6|1478.6|1493.1|1480.1|1456.3|1443.3|0
1646337900000|2022-03-03 20:05:00|1492|1479|1498.8|1485.8|1506|1493|1471.3|1458.3|0
1646338200000|2022-03-03 20:10:00|1498.9|1485.9|1499.4|1486.4|1508.8|1495.8|1489.5|1476.5|0
1646338500000|2022-03-03 20:15:00|1499.7|1486.7|1484.5|1471.5|1507.8|1494.8|1475.1|1462.1|0
1646338800000|2022-03-03 20:20:00|1486.5|1473.5|1494.8|1481.8|1502.1|1489.1|1474.1|1461.1|0
1646339100000|2022-03-03 20:25:00|1493.7|1480.7|1463.6|1450.6|1494.7|1481.7|1461.7|1448.7|0
1646339400000|2022-03-03 20:30:00|1465.9|1452.9|1514.3|1501.3|1520.4|1507.4|1465.6|1452.6|0
1646339700000|2022-03-03 20:35:00|1516.5|1503.5|1500.4|1487.4|1527.2|1514.2|1496.2|1483.2|0
1646340000000|2022-03-03 20:40:00|1501.5|1488.5|1528.6|1515.6|1531.2|1518.2|1501.1|1488.1|0
1646340300000|2022-03-03 20:45:00|1531.1|1518.1|1526.6|1513.6|1546.6|1533.6|1526.6|1513.6|0
1646340600000|2022-03-03 20:50:00|1523.8|1510.8|1496.4|1483.4|1542.5|1529.5|1488.4|1475.4|0
1646340900000|2022-03-03 20:55:00|1494.8|1481.8|1474.5|1461.5|1501.3|1488.3|1473.7|1460.7|0
1646341200000|2022-03-03 21:00:00|1474.2|1461.2|1462.9|1449.9|1478.5|1465.5|1459.3|1446.3|0
1646341500000|2022-03-03 21:05:00|1462.4|1449.4|1461.9|1448.9|1472.2|1459.2|1460|1447|0
1646341800000|2022-03-03 21:10:00|1462|1449|1457.8|1444.8|1462.8|1449.8|1453.2|1440.2|0
1646404500000|2022-03-04 14:35:00|1546.2|1534.2|1554.4|1542.4|1564.2|1552.2|1515.2|1503.2|0
1646404800000|2022-03-04 14:40:00|1557.1|1545.1|1614.7|1602.7|1614.7|1602.7|1557.1|1545.1|0
1646405100000|2022-03-04 14:45:00|1612.7|1600.7|1667.5|1655.5|1668.5|1656.5|1602.2|1590.2|0
1646405400000|2022-03-04 14:50:00|1664.4|1652.4|1652.2|1640.2|1671.7|1659.7|1636|1624|0
1646405700000|2022-03-04 14:55:00|1650.7|1638.7|1585.5|1573.5|1664.8|1652.8|1572.9|1560.9|0
1646406000000|2022-03-04 15:00:00|1584.7|1572.7|1585.1|1573.1|1602.8|1590.8|1559.8|1547.8|0
1646406300000|2022-03-04 15:05:00|1588.2|1576.2|1644.7|1632.7|1654.6|1642.6|1588.2|1576.2|0
1646406600000|2022-03-04 15:10:00|1644.8|1632.8|1686.7|1674.7|1692.7|1680.7|1640.2|1628.2|0
1646406900000|2022-03-04 15:15:00|1687.8|1675.8|1694.1|1682.1|1707|1695|1673.3|1661.3|0
1646407200000|2022-03-04 15:20:00|1692.9|1680.9|1674.3|1662.3|1702.7|1690.7|1658.5|1646.5|0
1646407500000|2022-03-04 15:25:00|1673.8|1661.8|1679.3|1667.3|1691|1679|1650.8|1638.8|0
1646407800000|2022-03-04 15:30:00|1678.1|1666.1|1696.1|1684.1|1712.7|1700.7|1677.1|1665.1|0
1646408100000|2022-03-04 15:35:00|1695.5|1683.5|1670.4|1658.4|1697.6|1685.6|1635.9|1623.9|0
1646408400000|2022-03-04 15:40:00|1672.8|1660.8|1695.4|1683.4|1695.9|1683.9|1659.2|1647.2|0
1646408700000|2022-03-04 15:45:00|1695.7|1683.7|1710.8|1698.8|1722.6|1710.6|1690.7|1678.7|0
1646409000000|2022-03-04 15:50:00|1708.4|1696.4|1700.7|1688.7|1717.2|1705.2|1688.2|1676.2|0
1646409300000|2022-03-04 15:55:00|1699.4|1687.4|1725.3|1713.3|1729|1717|1699.4|1687.4|0
1646409600000|2022-03-04 16:00:00|1725.1|1713.1|1740.6|1728.6|1741.5|1729.5|1710.4|1698.4|0
1646409900000|2022-03-04 16:05:00|1739.1|1727.1|1743.8|1731.8|1748.8|1736.8|1733.8|1721.8|0
1646410200000|2022-03-04 16:10:00|1744.3|1732.3|1757.4|1745.4|1771.9|1759.9|1743.8|1731.8|0
1646410500000|2022-03-04 16:15:00|1756.3|1744.3|1733.6|1721.6|1768.2|1756.2|1722.3|1710.3|0
1646410800000|2022-03-04 16:20:00|1736.3|1724.3|1731.8|1719.8|1757.1|1745.1|1725.8|1713.8|0
1646411100000|2022-03-04 16:25:00|1730.7|1718.7|1722|1710|1748.3|1736.3|1713.6|1701.6|0
1646411400000|2022-03-04 16:30:00|1726.1|1714.1|1737.3|1725.3|1757.9|1745.9|1719.5|1707.5|0
1646411700000|2022-03-04 16:35:00|1738.9|1726.9|1700.8|1688.8|1762.6|1750.6|1699.7|1687.7|0
1646412000000|2022-03-04 16:40:00|1702.7|1690.7|1703.9|1691.9|1719.1|1707.1|1694.6|1682.6|0
1646412300000|2022-03-04 16:45:00|1704.1|1692.1|1685.3|1673.3|1710.3|1698.3|1685.3|1673.3|0
1646412600000|2022-03-04 16:50:00|1686.7|1674.7|1711.2|1699.2|1713.9|1701.9|1682.8|1670.8|0
1646412900000|2022-03-04 16:55:00|1710.2|1698.2|1717.8|1705.8|1728.5|1716.5|1702.6|1690.6|0
1646413200000|2022-03-04 17:00:00|1718.8|1706.8|1724.8|1712.8|1736.3|1724.3|1712.4|1700.4|0
1646413500000|2022-03-04 17:05:00|1730.6|1718.6|1710.7|1698.7|1741.2|1729.2|1700.4|1688.4|0
1646413800000|2022-03-04 17:10:00|1711.2|1699.2|1650.3|1638.3|1712.2|1700.2|1645|1633|0
1646414100000|2022-03-04 17:15:00|1652.3|1640.3|1640.1|1628.1|1653.2|1641.2|1618.9|1606.9|0
1646414400000|2022-03-04 17:20:00|1640.6|1628.6|1665.8|1653.8|1667.4|1655.4|1637.6|1625.6|0
1646414700000|2022-03-04 17:25:00|1665.5|1653.5|1635.6|1623.6|1677.8|1665.8|1631.4|1619.4|0
1646415000000|2022-03-04 17:30:00|1637.4|1625.4|1649.3|1637.3|1652.2|1640.2|1624|1612|0
1646415300000|2022-03-04 17:35:00|1647.6|1635.6|1650.9|1638.9|1664.9|1652.9|1638.4|1626.4|0
1646415600000|2022-03-04 17:40:00|1647.8|1635.8|1682.4|1670.4|1686.4|1674.4|1639.6|1627.6|0
1646415900000|2022-03-04 17:45:00|1683.3|1671.3|1666|1654|1688.8|1676.8|1663.3|1651.3|0
1646416200000|2022-03-04 17:50:00|1665|1653|1651.8|1639.8|1674.8|1662.8|1634.4|1622.4|0
1646416500000|2022-03-04 17:55:00|1652.6|1640.6|1639.9|1627.9|1653.5|1641.5|1618.9|1606.9|0
1646416800000|2022-03-04 18:00:00|1639.4|1627.4|1589.2|1577.2|1639.4|1627.4|1587.3|1575.3|0
1646417100000|2022-03-04 18:05:00|1587.4|1575.4|1579.6|1567.6|1600.4|1588.4|1572.6|1560.6|0
1646417400000|2022-03-04 18:10:00|1578.5|1566.5|1604.5|1592.5|1605.8|1593.8|1575.8|1563.8|0
1646417700000|2022-03-04 18:15:00|1605.5|1593.5|1628.5|1616.5|1640.4|1628.4|1594.5|1582.5|0
1646418000000|2022-03-04 18:20:00|1627.2|1615.2|1636.4|1624.4|1636.4|1624.4|1611.4|1599.4|0
1646418300000|2022-03-04 18:25:00|1637.4|1625.4|1638.9|1626.9|1639.2|1627.2|1620.5|1608.5|0
1646418600000|2022-03-04 18:30:00|1640.6|1628.6|1628.7|1616.7|1640.6|1628.6|1610.5|1598.5|0
1646418900000|2022-03-04 18:35:00|1627.3|1615.3|1593.3|1581.3|1628|1616|1592.7|1580.7|0
1646419200000|2022-03-04 18:40:00|1594|1582|1660|1648|1662.4|1650.4|1594|1582|0
1646419500000|2022-03-04 18:45:00|1660.4|1648.4|1664.7|1652.7|1672.7|1660.7|1660.4|1648.4|0
1646419800000|2022-03-04 18:50:00|1663.5|1651.5|1653.8|1641.8|1665.2|1653.2|1649.3|1637.3|0
1646420100000|2022-03-04 18:55:00|1653.9|1641.9|1698.4|1686.4|1702.5|1690.5|1646.7|1634.7|0
1646420400000|2022-03-04 19:00:00|1696.2|1684.2|1702|1690|1720.1|1708.1|1686.4|1674.4|0
1646420700000|2022-03-04 19:05:00|1703.2|1691.2|1701.3|1689.3|1712.8|1700.8|1694.4|1682.4|0
1646421000000|2022-03-04 19:10:00|1701.4|1689.4|1723.5|1711.5|1723.9|1711.9|1699.2|1687.2|0
1646421300000|2022-03-04 19:15:00|1722.4|1710.4|1721.4|1709.4|1735.5|1723.5|1713.9|1701.9|0
1646421600000|2022-03-04 19:20:00|1719.8|1707.8|1679.4|1667.4|1723.5|1711.5|1671.2|1659.2|0
1646421900000|2022-03-04 19:25:00|1681.3|1669.3|1691.8|1679.8|1703|1691|1661.4|1649.4|0
1646422200000|2022-03-04 19:30:00|1694.6|1682.6|1676.4|1664.4|1702.4|1690.4|1671.5|1659.5|0
1646422500000|2022-03-04 19:35:00|1676.2|1664.2|1682.8|1670.8|1699.9|1687.9|1669.5|1657.5|0
1646422800000|2022-03-04 19:40:00|1679.6|1667.6|1712.6|1700.6|1716.2|1704.2|1678.2|1666.2|0
1646423100000|2022-03-04 19:45:00|1710.3|1698.3|1720.7|1708.7|1723.5|1711.5|1705.1|1693.1|0
1646423400000|2022-03-04 19:50:00|1722.3|1710.3|1723.3|1711.3|1732.6|1720.6|1700.2|1688.2|0
1646423700000|2022-03-04 19:55:00|1722.8|1710.8|1758.2|1746.2|1763.5|1751.5|1717.8|1705.8|0
1646424000000|2022-03-04 20:00:00|1757.4|1745.4|1725.8|1713.8|1759.4|1747.4|1709.7|1697.7|0
1646424300000|2022-03-04 20:05:00|1725.1|1713.1|1726.8|1714.8|1731.8|1719.8|1699.7|1687.7|0
1646424600000|2022-03-04 20:10:00|1724.8|1712.8|1739.7|1727.7|1743.1|1731.1|1702.6|1690.6|0
1646424900000|2022-03-04 20:15:00|1742.1|1730.1|1731.6|1719.6|1742.1|1730.1|1711.1|1699.1|0
1646425200000|2022-03-04 20:20:00|1730.8|1718.8|1732.6|1720.6|1751.4|1739.4|1727.6|1715.6|0
1646425500000|2022-03-04 20:25:00|1737.3|1725.3|1716.6|1704.6|1737.3|1725.3|1689.5|1677.5|0
1646425800000|2022-03-04 20:30:00|1720.7|1708.7|1723.5|1711.5|1735.7|1723.7|1706.5|1694.5|0
1646426100000|2022-03-04 20:35:00|1726.3|1714.3|1744.8|1732.8|1760.5|1748.5|1713.3|1701.3|0
1646426400000|2022-03-04 20:40:00|1745.5|1733.5|1729.4|1717.4|1749.8|1737.8|1713.6|1701.6|0
1646426700000|2022-03-04 20:45:00|1730.6|1718.6|1743.3|1731.3|1748.8|1736.8|1708.5|1696.5|0
1646427000000|2022-03-04 20:50:00|1741.3|1729.3|1676.1|1664.1|1745.2|1733.2|1676.1|1664.1|0
1646427300000|2022-03-04 20:55:00|1676.9|1664.9|1664.4|1652.4|1680|1668|1659.2|1647.2|0
1646427600000|2022-03-04 21:00:00|1664.2|1652.2|1688.4|1676.4|1689|1677|1664.2|1652.2|0
1646427900000|2022-03-04 21:05:00|1688.3|1676.3|1691.1|1679.1|1708.6|1696.6|1688|1676|0
1646428200000|2022-03-04 21:10:00|1691.5|1679.5|1701.9|1689.9|1704.4|1692.4|1688.6|1676.6|0
1646664000000|2022-03-07 14:40:00|1702.4|1689.4|1746.4|1733.4|1762.7|1749.7|1702.4|1689.4|0
1646664300000|2022-03-07 14:45:00|1744.5|1731.5|1776.4|1763.4|1779.2|1766.2|1727.8|1714.8|0
1646664600000|2022-03-07 14:50:00|1777.5|1764.5|1764.2|1751.2|1781.4|1768.4|1742.9|1729.9|0
1646664900000|2022-03-07 14:55:00|1761.3|1748.3|1768|1755|1790|1777|1742.3|1729.3|0
1646665200000|2022-03-07 15:00:00|1769|1756|1831.5|1818.5|1840.3|1827.3|1766.2|1753.2|0
1646665500000|2022-03-07 15:05:00|1830.1|1817.1|1828|1813|1853.9|1840.9|1826.1|1811.1|0
1646665800000|2022-03-07 15:10:00|1829.1|1814.1|1851.7|1836.7|1858.9|1843.9|1816.3|1801.3|0
1646666100000|2022-03-07 15:15:00|1891.5|1876.5|1902.7|1884.7|1902.7|1884.7|1875.8|1860.1|0
1646666400000|2022-03-07 15:20:00|1900.5|1882.5|1915.4|1897.4|1915.4|1897.4|1879.3|1861.3|0
1646666700000|2022-03-07 15:25:00|1920.7|1902.7|1928.6|1913.6|1933.3|1915.3|1909.8|1891.8|0
1646667000000|2022-03-07 15:30:00|1931.3|1916.3|1916.8|1901.8|1940.5|1925.5|1898.5|1883.5|0
1646667300000|2022-03-07 15:35:00|1915.8|1900.8|1918.4|1903.4|1930.6|1915.6|1895|1880|0
1646667600000|2022-03-07 15:40:00|1920.3|1905.3|1946.2|1931.2|1950.6|1935.6|1906.5|1891.5|0
1646667900000|2022-03-07 15:45:00|1941.1|1926.1|1940.4|1925.4|1954.6|1939.6|1923|1908|0
1646668200000|2022-03-07 15:50:00|1941.1|1926.1|1958.6|1943.6|1958.6|1943.6|1919.3|1904.3|0
1646668500000|2022-03-07 15:55:00|1958.1|1943.1|1943.1|1928.1|1961.3|1946.3|1934|1919|0
1646668800000|2022-03-07 16:00:00|1910.5|1892.5|1938.9|1923.9|1949.3|1934.3|1905.4|1890.4|0
1646669100000|2022-03-07 16:05:00|1938.2|1923.2|1923.5|1908.5|1950.8|1935.8|1922.9|1907.9|0
1646669400000|2022-03-07 16:10:00|1926|1911|1940.2|1925.2|1955.7|1940.7|1922.9|1907.9|0
1646669700000|2022-03-07 16:15:00|1909.1|1894.1|1877.3|1862.3|1909.1|1894.1|1867.3|1852.3|0
1646670000000|2022-03-07 16:20:00|1877.5|1862.5|1883.5|1868.5|1896|1881|1870.3|1855.3|0
1646670300000|2022-03-07 16:25:00|1883.8|1868.8|1893.9|1878.9|1896.2|1881.2|1877|1862|0
1646670600000|2022-03-07 16:30:00|1893.2|1878.2|1921.9|1906.9|1925.9|1910.9|1890|1875|0
1646670900000|2022-03-07 16:35:00|1917.4|1902.4|1937.2|1922.2|1938.1|1923.1|1917.4|1902.4|0
1646671200000|2022-03-07 16:40:00|1943.1|1928.1|1926.8|1911.8|1956.9|1941.9|1923|1908|0
1646671500000|2022-03-07 16:45:00|1886.2|1871.2|1885.7|1870.7|1889.7|1874.7|1874.9|1859.9|0
1646671800000|2022-03-07 16:50:00|1885.1|1870.1|1907.3|1892.3|1907.3|1892.3|1879.4|1864.4|0
1646672100000|2022-03-07 16:55:00|1905.4|1890.4|1907.7|1892.7|1920.4|1905.4|1903.3|1888.3|0
1646672400000|2022-03-07 17:00:00|1952.7|1937.7|1971.3|1956.3|1977|1962|1947.3|1932.3|0
1646672700000|2022-03-07 17:05:00|1974.3|1959.3|1964.9|1949.9|1978.5|1963.5|1959.8|1944.8|0
1646673000000|2022-03-07 17:10:00|1964|1949|1957|1942|1967.8|1952.8|1949.1|1934.1|0
1646673300000|2022-03-07 17:15:00|1960.3|1945.3|1979.7|1964.7|1993.2|1978.2|1938|1923|0
1646673600000|2022-03-07 17:20:00|1972.4|1957.4|1996.6|1981.6|2001|1986|1966.5|1951.5|0
1646673900000|2022-03-07 17:25:00|1996.5|1981.5|1981.6|1966.6|2000.7|1985.7|1979.5|1964.5|0
1646674200000|2022-03-07 17:30:00|1965.5|1950.5|1942.9|1927.9|1966|1951|1936|1921|0
1646674500000|2022-03-07 17:35:00|1942.2|1927.2|1985.5|1970.5|1992.9|1977.9|1940.2|1925.2|0
1646674800000|2022-03-07 17:40:00|1984.1|1969.1|1988.1|1973.1|1988.1|1973.1|1967.8|1952.8|0
1646675100000|2022-03-07 17:45:00|1989.5|1974.5|1992|1977|2000|1985|1981.8|1966.8|0
1646675400000|2022-03-07 17:50:00|1992.9|1977.9|1990.1|1975.1|2001.6|1986.6|1984|1969|0
1646675700000|2022-03-07 17:55:00|1988.9|1973.9|1992.9|1977.9|1996.4|1981.4|1985.8|1970.8|0
1646676000000|2022-03-07 18:00:00|1987.7|1972.7|1965.8|1950.8|1987.7|1972.7|1947.2|1932.2|0
1646676300000|2022-03-07 18:05:00|1969.4|1954.4|1979.9|1964.9|1979.9|1964.9|1949.6|1934.6|0
1646676600000|2022-03-07 18:10:00|1980|1965|2008.1|1993.1|2014.7|1999.7|1976.5|1961.5|0
1646676900000|2022-03-07 18:15:00|1974.8|1959.8|1958.1|1943.1|1976.9|1961.9|1953.9|1938.9|0
1646677200000|2022-03-07 18:20:00|1958.8|1943.8|1955.6|1940.6|1972.6|1957.6|1947.4|1932.4|0
1646677500000|2022-03-07 18:25:00|1956.9|1941.9|1950.8|1935.8|1973.8|1958.8|1950.7|1935.7|0
1646677800000|2022-03-07 18:30:00|1952.6|1937.6|1986.4|1971.4|1991.4|1976.4|1951.3|1936.3|0
1646678100000|2022-03-07 18:35:00|1987|1972|1999.1|1984.1|2011.9|1996.9|1986.6|1971.6|0
1646678400000|2022-03-07 18:40:00|1997.8|1982.8|2002.4|1987.4|2014.6|1999.6|1996.9|1981.9|0
1646678700000|2022-03-07 18:45:00|2003.9|1988.9|2009.7|1994.7|2013.1|1998.1|1982|1967|0
1646679000000|2022-03-07 18:50:00|2008.2|1993.2|2016.4|2001.4|2021.8|2006.8|1986.5|1971.5|0
1646679300000|2022-03-07 18:55:00|2016.2|2001.2|2030.4|2015.4|2033.6|2018.6|2012.1|1997.1|0
1646679600000|2022-03-07 19:00:00|1998.3|1983.3|2010.3|1995.3|2011.4|1996.4|1980.6|1965.6|0
1646679900000|2022-03-07 19:05:00|2011.9|1996.9|1992.8|1977.8|2011.9|1996.9|1985.9|1970.9|0
1646680200000|2022-03-07 19:10:00|1994.8|1979.8|2001.8|1986.8|2005.6|1990.6|1992.5|1977.5|0
1646680500000|2022-03-07 19:15:00|2003.8|1988.8|2018|2003|2018.6|2003.6|2002.5|1987.5|0
1646680800000|2022-03-07 19:20:00|2017.1|2002.1|2020.4|2005.4|2020.4|2005.4|2017.1|2002.1|0
1646681100000|2022-03-07 19:25:00|2021.6|2006.6|2024.4|2009.4|2026.3|2011.3|2021.6|2006.6|0
1646682600000|2022-03-07 19:50:00|2015.3|2000.3|2019.9|2004.9|2019.9|2004.9|2015.3|2000.3|0
1646682900000|2022-03-07 19:55:00|2022|2007|2027.1|2012.1|2034.4|2019.4|2010.8|1995.8|0
1646750100000|2022-03-08 14:35:00|2263.6|2248.6|2261.4|2246.4|2271.8|2256.8|2157.8|2142.8|0
1646750400000|2022-03-08 14:40:00|2264.6|2249.6|2161.3|2146.3|2282.3|2267.3|2138.7|2123.7|0
1646750700000|2022-03-08 14:45:00|2161|2146|2206.8|2191.8|2209.8|2194.8|2135.8|2120.8|0
1646751000000|2022-03-08 14:50:00|2205.8|2190.8|2254.8|2239.8|2265.3|2250.3|2187.4|2172.4|0
1646751300000|2022-03-08 14:55:00|2262|2247|2255.4|2240.4|2279.5|2264.5|2242.8|2227.8|0
1646751600000|2022-03-08 15:00:00|2253.5|2238.5|2323.9|2308.9|2330.5|2315.5|2253.5|2238.5|0
1646751900000|2022-03-08 15:05:00|2325.1|2310.1|2349.9|2334.9|2369|2354|2321.9|2306.9|0
1646752200000|2022-03-08 15:10:00|2352.4|2337.4|2332.9|2317.9|2360.9|2345.9|2313.9|2298.9|0
1646752500000|2022-03-08 15:15:00|2333.6|2318.6|2230.3|2215.3|2334.9|2319.9|2226.4|2211.4|0
1646752800000|2022-03-08 15:20:00|2233.4|2218.4|2286.9|2271.9|2287.1|2272.1|2223.2|2208.2|0
1646753100000|2022-03-08 15:25:00|2286.4|2271.4|2323.4|2308.4|2323.4|2308.4|2286.4|2271.4|0
1646753400000|2022-03-08 15:30:00|2323.6|2308.6|2373.1|2358.1|2380.3|2365.3|2284.1|2269.1|0
1646753700000|2022-03-08 15:35:00|2372.6|2357.6|2362.5|2347.5|2383.1|2368.1|2337.1|2322.1|0
1646754000000|2022-03-08 15:40:00|2356.6|2341.6|2325.9|2310.9|2365.6|2350.6|2319.1|2304.1|0
1646754300000|2022-03-08 15:45:00|2325|2310|2284|2269|2343.8|2328.8|2284|2269|0
1646754600000|2022-03-08 15:50:00|2290.9|2275.9|2223.5|2208.5|2334.3|2319.3|2213.4|2198.4|0
1646754900000|2022-03-08 15:55:00|2227.1|2212.1|2201.4|2186.4|2236.8|2221.8|2183.9|2168.9|0
1646755200000|2022-03-08 16:00:00|2201.2|2186.2|2176.9|2161.9|2223.4|2208.4|2166.6|2151.6|0
1646755500000|2022-03-08 16:05:00|2174.3|2159.3|2250.4|2235.4|2260.4|2245.4|2174.3|2159.3|0
1646755800000|2022-03-08 16:10:00|2247.9|2232.9|2248.1|2233.1|2274.1|2259.1|2227.5|2212.5|0
1646756100000|2022-03-08 16:15:00|2245.6|2230.6|2252.3|2237.3|2283.4|2268.4|2238.9|2223.9|0
1646756400000|2022-03-08 16:20:00|2249.3|2234.3|2297.9|2282.9|2301|2286|2241|2226|0
1646756700000|2022-03-08 16:25:00|2302.6|2287.6|2310.4|2295.4|2331|2316|2288.8|2273.8|0
1646757000000|2022-03-08 16:30:00|2310.9|2295.9|2348.5|2333.5|2383|2368|2303|2288|0
1646757300000|2022-03-08 16:35:00|2350.9|2335.9|2362.9|2347.9|2373.4|2358.4|2338|2323|0
1646757600000|2022-03-08 16:40:00|2362.6|2347.6|2359.8|2344.8|2380.1|2365.1|2330.4|2315.4|0
1646757900000|2022-03-08 16:45:00|2360.8|2345.8|2290.4|2275.4|2360.8|2345.8|2272.6|2257.6|0
1646758200000|2022-03-08 16:50:00|2287.5|2272.5|2268.9|2253.9|2295.5|2280.5|2264.3|2249.3|0
1646758500000|2022-03-08 16:55:00|2270.6|2255.6|2289.5|2274.5|2300|2285|2248.5|2233.5|0
1646758800000|2022-03-08 17:00:00|2281.3|2266.3|2206.1|2191.1|2294|2279|2189.6|2174.6|0
1646759100000|2022-03-08 17:05:00|2205.4|2190.4|2156.8|2141.8|2205.4|2190.4|2142.3|2127.3|0
1646759400000|2022-03-08 17:10:00|2159|2144|2057.8|2042.8|2159|2144|2057.8|2042.8|0
1646759700000|2022-03-08 17:15:00|2057.1|2042.1|1973.9|1958.9|2066.7|2051.7|1960.7|1945.7|0
1646760000000|2022-03-08 17:20:00|1972|1957|2027.5|2012.5|2036.8|2021.8|1956.3|1941.3|0
1646760300000|2022-03-08 17:25:00|2025.9|2010.9|1996|1981|2068.4|2053.4|1985.2|1970.2|0
1646760600000|2022-03-08 17:30:00|1993.4|1978.4|1950.2|1935.2|2033.5|2018.5|1948.6|1933.6|0
1646760900000|2022-03-08 17:35:00|1947.2|1932.2|1922.1|1907.1|1985.8|1970.8|1919.3|1904.3|0
1646761200000|2022-03-08 17:40:00|1917.1|1902.1|1916.8|1901.8|1960.8|1945.8|1911.9|1896.9|0
1646761500000|2022-03-08 17:45:00|1916.1|1901.1|1910.9|1895.9|1939.6|1924.6|1890.2|1875.2|0
1646761800000|2022-03-08 17:50:00|1911.6|1896.6|1902.4|1887.4|1972.8|1957.8|1901.6|1886.6|0
1646762100000|2022-03-08 17:55:00|1902.6|1887.6|1915.1|1900.1|1935.6|1920.6|1899.9|1884.9|0
1646762400000|2022-03-08 18:00:00|1915.7|1900.7|1858.9|1843.9|1915.7|1900.7|1858.9|1843.9|0
1646762700000|2022-03-08 18:05:00|1857.1|1842.1|1853.7|1838.7|1877.8|1862.8|1841.7|1826.7|0
1646763000000|2022-03-08 18:10:00|1852.2|1837.2|1881.5|1866.5|1887.8|1872.8|1844.4|1829.4|0
1646763300000|2022-03-08 18:15:00|1886.6|1871.6|1871.1|1856.1|1898.2|1883.2|1859.4|1844.4|0
1646763600000|2022-03-08 18:20:00|1868.8|1853.8|1940.4|1925.4|1943.3|1928.3|1868.8|1853.8|0
1646763900000|2022-03-08 18:25:00|1943.7|1928.7|1985.2|1970.2|1994.1|1979.1|1941.1|1926.1|0
1646764200000|2022-03-08 18:30:00|1981.8|1966.8|2029.6|2014.6|2056.8|2041.8|1981.8|1966.8|0
1646764500000|2022-03-08 18:35:00|2032|2017|2036.1|2021.1|2050.1|2035.1|2016.8|2001.8|0
1646764800000|2022-03-08 18:40:00|2035.4|2020.4|2037.5|2022.5|2079.1|2064.1|2032.4|2017.4|0
1646765100000|2022-03-08 18:45:00|2036.5|2021.5|2069.6|2054.6|2079.5|2064.5|2017.8|2002.8|0
1646765400000|2022-03-08 18:50:00|2072.5|2057.5|2113|2098|2120.6|2105.6|2066.9|2051.9|0
1646765700000|2022-03-08 18:55:00|2113.1|2098.1|2151.3|2136.3|2151.3|2136.3|2111.4|2096.4|0
1646766000000|2022-03-08 19:00:00|2153|2138|2179.8|2164.8|2214.6|2199.6|2145.6|2130.6|0
1646766300000|2022-03-08 19:05:00|2186.8|2171.8|2147.9|2132.9|2190.3|2175.3|2122.6|2107.6|0
1646766600000|2022-03-08 19:10:00|2146.1|2131.1|2154.8|2139.8|2196.8|2181.8|2139.9|2124.9|0
1646766900000|2022-03-08 19:15:00|2160|2145|2150|2135|2179.9|2164.9|2127.5|2112.5|0
1646767200000|2022-03-08 19:20:00|2147.1|2132.1|2131|2116|2194.6|2179.6|2122.3|2107.3|0
1646767500000|2022-03-08 19:25:00|2135|2120|2089|2074|2146.8|2131.8|2078|2063|0
1646767800000|2022-03-08 19:30:00|2092.4|2077.4|2136.8|2121.8|2145.1|2130.1|2067.1|2052.1|0
1646768100000|2022-03-08 19:35:00|2131.8|2116.8|2084.5|2069.5|2133.1|2118.1|2070.3|2055.3|0
1646768400000|2022-03-08 19:40:00|2078.8|2063.8|2081|2066|2123.1|2108.1|2075.1|2060.1|0
1646768700000|2022-03-08 19:45:00|2080.3|2065.3|2039.8|2024.8|2080.3|2065.3|2031.3|2016.3|0
1646769000000|2022-03-08 19:50:00|2039.5|2024.5|2088.8|2073.8|2089.6|2074.6|2032.9|2017.9|0
1646769300000|2022-03-08 19:55:00|2084.5|2069.5|2082.8|2067.8|2110.6|2095.6|2058.2|2043.2|0
1646769600000|2022-03-08 20:00:00|2087.1|2072.1|2008.4|1993.4|2095.8|2080.8|1998.8|1983.8|0
1646769900000|2022-03-08 20:05:00|2014.3|1999.3|2027|2012|2037.7|2022.7|2002.2|1987.2|0
1646770200000|2022-03-08 20:10:00|2028.8|2013.8|2051.9|2036.9|2089.1|2074.1|2019.2|2004.2|0
1646770500000|2022-03-08 20:15:00|2052.9|2037.9|2072.5|2057.5|2081.6|2066.6|2038.7|2023.7|0
1646770800000|2022-03-08 20:20:00|2069.3|2054.3|2087|2072|2114.8|2099.8|2065.8|2050.8|0
1646771100000|2022-03-08 20:25:00|2084.5|2069.5|2163.8|2148.8|2163.8|2148.8|2084.5|2069.5|0
1646771400000|2022-03-08 20:30:00|2159.8|2144.8|2203.9|2188.9|2218.5|2203.5|2154.6|2139.6|0
1646771700000|2022-03-08 20:35:00|2204.5|2189.5|2165.5|2150.5|2213.8|2198.8|2162|2147|0
1646772000000|2022-03-08 20:40:00|2166.4|2151.4|2208.9|2193.9|2211.5|2196.5|2148.4|2133.4|0
1646772300000|2022-03-08 20:45:00|2212.4|2197.4|2217.8|2202.8|2229.3|2214.3|2179.9|2164.9|0
1646772600000|2022-03-08 20:50:00|2219.3|2204.3|2204.8|2189.8|2220.3|2205.3|2154|2139|0
1646772900000|2022-03-08 20:55:00|2206|2191|2236.3|2223.3|2254.5|2239.5|2205.5|2190.5|0
1646773200000|2022-03-08 21:00:00|2235.5|2222.5|2284.1|2271.1|2299|2286|2235.5|2222.5|0
1646773500000|2022-03-08 21:05:00|2284.3|2271.3|2294|2281|2298|2285|2278.1|2265.1|0
1646773800000|2022-03-08 21:10:00|2292.5|2279.5|2288|2275|2292.8|2279.8|2273.9|2260.9|0
1646836500000|2022-03-09 14:35:00|1948.4|1935.4|1923.9|1910.9|1981|1968|1911.4|1898.4|0
1646836800000|2022-03-09 14:40:00|1916.9|1903.9|1958.6|1945.6|1958.6|1945.6|1892.9|1879.9|0
1646837100000|2022-03-09 14:45:00|1947.5|1934.5|1958.1|1945.1|1976.6|1963.6|1926.1|1913.1|0
1646837400000|2022-03-09 14:50:00|1958.3|1945.3|1991.6|1978.6|2009.4|1996.4|1941.8|1928.8|0
1646837700000|2022-03-09 14:55:00|1991.1|1978.1|1939.3|1926.3|1999.1|1986.1|1932.6|1919.6|0
1646838000000|2022-03-09 15:00:00|1938.3|1925.3|1893|1880|1951.8|1938.8|1874.7|1861.7|0
1646838300000|2022-03-09 15:05:00|1893.4|1880.4|1895.8|1882.8|1916.5|1903.5|1885.5|1872.5|0
1646838600000|2022-03-09 15:10:00|1897|1884|1890.1|1877.1|1908.6|1895.6|1885.9|1872.9|0
1646838900000|2022-03-09 15:15:00|1889.3|1876.3|1888.1|1875.1|1939.3|1926.3|1866|1853|0
1646839200000|2022-03-09 15:20:00|1891.5|1878.5|1863.5|1850.5|1897.6|1884.6|1860.6|1847.6|0
1646839500000|2022-03-09 15:25:00|1865.4|1852.4|1876.3|1863.3|1902.8|1889.8|1859.6|1846.6|0
1646839800000|2022-03-09 15:30:00|1877.1|1864.1|1878.1|1865.1|1900|1887|1867.1|1854.1|0
1646840100000|2022-03-09 15:35:00|1874.3|1861.3|1861.5|1848.5|1885|1872|1855|1842|0
1646840400000|2022-03-09 15:40:00|1862.1|1849.1|1877.4|1864.4|1879|1866|1851.1|1838.1|0
1646840700000|2022-03-09 15:45:00|1877.5|1864.5|1862|1849|1883.1|1870.1|1858.5|1845.5|0
1646841000000|2022-03-09 15:50:00|1859|1846|1868.5|1855.5|1881|1868|1845.4|1832.4|0
1646841300000|2022-03-09 15:55:00|1870|1857|1841.1|1828.1|1871.9|1858.9|1826.6|1813.6|0
1646841600000|2022-03-09 16:00:00|1834.3|1821.3|1875.4|1862.4|1876.6|1863.6|1834.3|1821.3|0
1646841900000|2022-03-09 16:05:00|1870.9|1857.9|1872.9|1859.9|1880|1867|1858.4|1845.4|0
1646842200000|2022-03-09 16:10:00|1869.9|1856.9|1903.9|1890.9|1908.3|1895.3|1869.4|1856.4|0
1646842500000|2022-03-09 16:15:00|1905.1|1892.1|1887.5|1874.5|1925.1|1912.1|1885.4|1872.4|0
1646842800000|2022-03-09 16:20:00|1889.1|1876.1|1881.5|1868.5|1891.5|1878.5|1869.1|1856.1|0
1646843100000|2022-03-09 16:25:00|1879.8|1866.8|1912.8|1899.8|1915|1902|1879.8|1866.8|0
1646843400000|2022-03-09 16:30:00|1908|1895|1860.6|1847.6|1913.9|1900.9|1860.4|1847.4|0
1646843700000|2022-03-09 16:35:00|1860.1|1847.1|1869.4|1856.4|1882.4|1869.4|1846.4|1833.4|0
1646844000000|2022-03-09 16:40:00|1868.9|1855.9|1859.6|1846.6|1871.8|1858.8|1845.1|1832.1|0
1646844300000|2022-03-09 16:45:00|1859.1|1846.1|1849.6|1836.6|1869.6|1856.6|1849.6|1836.6|0
1646844600000|2022-03-09 16:50:00|1853.6|1840.6|1851.8|1838.8|1869|1856|1851.4|1838.4|0
1646844900000|2022-03-09 16:55:00|1850.9|1837.9|1842.1|1829.1|1857.9|1844.9|1838|1825|0
1646845200000|2022-03-09 17:00:00|1837.3|1824.3|1832.8|1819.8|1846.8|1833.8|1821.8|1808.8|0
1646845500000|2022-03-09 17:05:00|1833.6|1820.6|1839.4|1826.4|1844.3|1831.3|1826.3|1813.3|0
1646845800000|2022-03-09 17:10:00|1838.4|1825.4|1831.9|1818.9|1849.8|1836.8|1828.4|1815.4|0
1646846100000|2022-03-09 17:15:00|1831.5|1818.5|1842.6|1829.6|1847.8|1834.8|1829.1|1816.1|0
1646846400000|2022-03-09 17:20:00|1839.9|1826.9|1853.9|1840.9|1863.8|1850.8|1827.4|1814.4|0
1646846700000|2022-03-09 17:25:00|1850.5|1837.5|1831|1818|1871.9|1858.9|1826.8|1813.8|0
1646847000000|2022-03-09 17:30:00|1832.6|1819.6|1799.5|1786.5|1832.6|1819.6|1799.5|1786.5|0
1646847300000|2022-03-09 17:35:00|1795.1|1782.1|1765.2|1752.2|1799.1|1786.1|1760.5|1747.5|0
1646847600000|2022-03-09 17:40:00|1764.9|1751.9|1777.7|1764.7|1786.9|1773.9|1761.5|1748.5|0
1646847900000|2022-03-09 17:45:00|1777|1764|1765.7|1752.7|1788.3|1775.3|1760.7|1747.7|0
1646848200000|2022-03-09 17:50:00|1765.9|1752.9|1781.8|1765.8|1782.4|1766.4|1765.3|1752.3|0
1646848500000|2022-03-09 17:55:00|1780.4|1764.4|1785.5|1769.5|1791.1|1775.1|1770.2|1754.2|0
1646848800000|2022-03-09 18:00:00|1784.5|1768.5|1828.1|1812.1|1831.6|1815.6|1784.5|1768.5|0
1646849100000|2022-03-09 18:05:00|1829.1|1813.1|1819.1|1803.1|1832.5|1816.5|1808.1|1792.1|0
1646849400000|2022-03-09 18:10:00|1817.1|1801.1|1793.4|1777.4|1820.4|1804.4|1787.7|1771.7|0
1646849700000|2022-03-09 18:15:00|1793.1|1777.1|1798.3|1782.3|1798.9|1782.9|1781.9|1765.9|0
1646850000000|2022-03-09 18:20:00|1797.1|1781.1|1784|1768|1797.1|1781.1|1782.2|1766.2|0
1646850300000|2022-03-09 18:25:00|1782.9|1766.9|1773.6|1757.6|1788.3|1772.3|1770.1|1754.1|0
1646850600000|2022-03-09 18:30:00|1771|1755|1797.4|1781.4|1799.4|1783.4|1770.8|1754.8|0
1646850900000|2022-03-09 18:35:00|1797.8|1781.8|1802|1786|1807.6|1791.6|1785.5|1769.5|0
1646851200000|2022-03-09 18:40:00|1798.6|1782.6|1819.8|1803.8|1823.6|1807.6|1794|1778|0
1646851500000|2022-03-09 18:45:00|1818.1|1802.1|1836.1|1820.1|1847.5|1831.5|1816.3|1800.3|0
1646851800000|2022-03-09 18:50:00|1834.4|1818.4|1807.6|1791.6|1842.1|1826.1|1796.8|1780.8|0
1646852100000|2022-03-09 18:55:00|1808.9|1792.9|1817.1|1801.1|1823.1|1807.1|1805.4|1789.4|0
1646852400000|2022-03-09 19:00:00|1814.9|1798.9|1777.9|1761.9|1823.3|1807.3|1773.9|1757.9|0
1646852700000|2022-03-09 19:05:00|1779.6|1763.6|1783.5|1767.5|1791.1|1775.1|1772.3|1756.3|0
1646853000000|2022-03-09 19:10:00|1784.4|1768.4|1795.4|1779.4|1799.5|1783.5|1776.4|1760.4|0
1646853300000|2022-03-09 19:15:00|1794.9|1778.9|1807.6|1791.6|1821.6|1805.6|1787.6|1771.6|0
1646853600000|2022-03-09 19:20:00|1808.9|1792.9|1810.5|1794.5|1813.8|1797.8|1786|1770|0
1646853900000|2022-03-09 19:25:00|1810.3|1794.3|1794.4|1778.4|1814.1|1798.1|1794.3|1778.3|0
1646854200000|2022-03-09 19:30:00|1789.5|1773.5|1777.4|1761.4|1795.5|1779.5|1772.8|1756.8|0
1646854500000|2022-03-09 19:35:00|1778.4|1762.4|1776.5|1760.5|1783.9|1767.9|1765.5|1749.5|0
1646854800000|2022-03-09 19:40:00|1775.6|1759.6|1776.1|1760.1|1783.4|1767.4|1763.3|1747.3|0
1646855100000|2022-03-09 19:45:00|1774.1|1758.1|1787.3|1771.3|1795.3|1779.3|1767.8|1751.8|0
1646855400000|2022-03-09 19:50:00|1788.1|1772.1|1793|1777|1795.8|1779.8|1761.5|1745.5|0
1646855700000|2022-03-09 19:55:00|1793.8|1777.8|1786.3|1770.3|1794|1778|1770.8|1754.8|0
1646856000000|2022-03-09 20:00:00|1783.4|1767.4|1771.4|1755.4|1789.1|1773.1|1770.1|1754.1|0
1646856300000|2022-03-09 20:05:00|1770.1|1754.1|1735.2|1719.2|1771.1|1755.1|1734.5|1718.5|0
1646856600000|2022-03-09 20:10:00|1729.3|1713.3|1738.8|1722.8|1748.9|1732.9|1724.9|1708.9|0
1646856900000|2022-03-09 20:15:00|1736.4|1720.4|1741.5|1725.5|1757.6|1741.6|1731.5|1715.5|0
1646857200000|2022-03-09 20:20:00|1742.7|1726.7|1736.7|1720.7|1743.3|1727.3|1727.7|1711.7|0
1646857500000|2022-03-09 20:25:00|1737.3|1721.3|1736|1720|1749.5|1733.5|1732.4|1716.4|0
1646857800000|2022-03-09 20:30:00|1735.4|1719.4|1724.8|1708.8|1735.4|1719.4|1712.8|1696.8|0
1646858100000|2022-03-09 20:35:00|1726.7|1710.7|1755.1|1739.1|1755.4|1739.4|1724|1708|0
1646858400000|2022-03-09 20:40:00|1756.4|1740.4|1743.1|1727.1|1758.4|1742.4|1741|1725|0
1646858700000|2022-03-09 20:45:00|1743.5|1727.5|1764.9|1748.9|1770.6|1754.6|1731.3|1715.3|0
1646859000000|2022-03-09 20:50:00|1754|1738|1777.4|1761.4|1804|1788|1748.1|1732.1|0
1646859300000|2022-03-09 20:55:00|1781.1|1765.1|1774|1758|1799|1783|1769.4|1753.4|0
1646859600000|2022-03-09 21:00:00|1770.8|1754.8|1787.6|1771.6|1789.8|1773.8|1751.5|1735.5|0
1646859900000|2022-03-09 21:05:00|1787.4|1771.4|1763.9|1747.9|1787.4|1771.4|1759.5|1743.5|0
1646860200000|2022-03-09 21:10:00|1765|1749|1781.5|1765.5|1791.6|1775.6|1765|1749|0
1646922900000|2022-03-10 14:35:00|1990.1|1974.1|2016.1|2000.1|2019.1|2003.1|1978.8|1962.8|0
1646923200000|2022-03-10 14:40:00|2015|1999|1978.9|1962.9|2015|1999|1957.6|1941.6|0
1646923500000|2022-03-10 14:45:00|1976.4|1960.4|2008.1|1992.1|2012.6|1996.6|1957.6|1941.6|0
1646923800000|2022-03-10 14:50:00|2007.5|1991.5|1988.9|1972.9|2017.6|2001.6|1974.1|1958.1|0
1646924100000|2022-03-10 14:55:00|1992|1976|1930.1|1914.1|1992|1976|1914.6|1898.6|0
1646924400000|2022-03-10 15:00:00|1935.8|1919.8|1992.1|1976.1|1995.6|1979.6|1933.5|1917.5|0
1646924700000|2022-03-10 15:05:00|1986.6|1970.6|1975.8|1959.8|2003.4|1987.4|1972.6|1956.6|0
1646925000000|2022-03-10 15:10:00|1977.8|1961.8|1955.1|1939.1|1991|1975|1947.5|1931.5|0
1646925300000|2022-03-10 15:15:00|1959|1943|1902.9|1886.9|1960.5|1944.5|1899.1|1883.1|0
1646925600000|2022-03-10 15:20:00|1905.5|1889.5|1958.5|1942.5|1969|1953|1904.5|1888.5|0
1646925900000|2022-03-10 15:25:00|1958.1|1942.1|1987.9|1971.9|1988.8|1972.8|1944.6|1928.6|0
1646926200000|2022-03-10 15:30:00|1988.9|1972.9|2034.6|2018.6|2040.1|2024.1|1978.3|1962.3|0
1646926500000|2022-03-10 15:35:00|2037.3|2021.3|2024.9|2008.9|2038.1|2022.1|2023|2007|0
1646926800000|2022-03-10 15:40:00|2026.5|2010.5|2027.1|2011.1|2031.1|2015.1|2005.1|1989.1|0
1646927100000|2022-03-10 15:45:00|2028.3|2012.3|2008.6|1992.6|2034|2018|1994.8|1978.8|0
1646927400000|2022-03-10 15:50:00|2010.5|1994.5|2056.1|2040.1|2059.3|2043.3|2010.5|1994.5|0
1646927700000|2022-03-10 15:55:00|2058.9|2042.9|2062.5|2046.5|2075.3|2059.3|2050.9|2034.9|0
1646928000000|2022-03-10 16:00:00|2070|2054|2073.1|2057.1|2084.3|2068.3|2064|2048|0
1646928300000|2022-03-10 16:05:00|2071.4|2055.4|2086.4|2070.4|2096|2080|2067.9|2051.9|0
1646928600000|2022-03-10 16:10:00|2084.4|2068.4|2068.8|2052.8|2093.9|2077.9|2062.5|2046.5|0
1646928900000|2022-03-10 16:15:00|2070.1|2054.1|2085.8|2069.8|2087.1|2071.1|2069.8|2053.8|0
1646929200000|2022-03-10 16:20:00|2086.4|2070.4|2092.6|2076.6|2096.4|2080.4|2067.1|2051.1|0
1646929500000|2022-03-10 16:25:00|2095.3|2079.3|2096.4|2080.4|2110.9|2094.9|2091.6|2075.6|0
1646929800000|2022-03-10 16:30:00|2095.6|2079.6|2100.6|2084.6|2104.5|2088.5|2085.6|2069.6|0
1646930100000|2022-03-10 16:35:00|2102.6|2086.6|2091.1|2075.1|2106.1|2090.1|2085.3|2069.3|0
1646930400000|2022-03-10 16:40:00|2089.4|2073.4|2071|2055|2094.4|2078.4|2070.1|2054.1|0
1646930700000|2022-03-10 16:45:00|2068.1|2052.1|2076|2060|2093.4|2077.4|2068.1|2052.1|0
1646931000000|2022-03-10 16:50:00|2075.8|2059.8|2052.9|2036.9|2078.4|2062.4|2046.4|2030.4|0
1646931300000|2022-03-10 16:55:00|2052.3|2036.3|2045.6|2029.6|2065.1|2049.1|2040.9|2024.9|0
1646931600000|2022-03-10 17:00:00|2045.1|2029.1|2044.5|2028.5|2051.1|2035.1|2032.8|2016.8|0
1646931900000|2022-03-10 17:05:00|2043.1|2027.1|2060.4|2044.4|2065|2049|2033.4|2017.4|0
1646932200000|2022-03-10 17:10:00|2061.4|2045.4|2049.1|2033.1|2067.9|2051.9|2048.9|2032.9|0
1646932500000|2022-03-10 17:15:00|2048.1|2032.1|2043.4|2027.4|2056.8|2040.8|2039.4|2023.4|0
1646932800000|2022-03-10 17:20:00|2040|2024|2002.4|1986.4|2048.4|2032.4|1999.9|1983.9|0
1646933100000|2022-03-10 17:25:00|2002.5|1986.5|2018.3|2002.3|2023.6|2007.6|2001.4|1985.4|0
1646933400000|2022-03-10 17:30:00|2018.1|2002.1|2038|2022|2039.3|2023.3|2018.1|2002.1|0
1646933700000|2022-03-10 17:35:00|2038.1|2022.1|2064.8|2048.8|2066.1|2050.1|2038.1|2022.1|0
1646934000000|2022-03-10 17:40:00|2064.6|2048.6|2062.3|2046.3|2071.9|2055.9|2062.3|2046.3|0
1646934300000|2022-03-10 17:45:00|2062.8|2046.8|2051|2035|2068.1|2052.1|2047.1|2031.1|0
1646934600000|2022-03-10 17:50:00|2052.5|2036.5|2079.4|2063.4|2081.9|2065.9|2047.3|2031.3|0
1646934900000|2022-03-10 17:55:00|2077.5|2061.5|2076.4|2060.4|2081|2065|2070.9|2054.9|0
1646935200000|2022-03-10 18:00:00|2078.1|2062.1|2084.1|2068.1|2085.5|2069.5|2050.3|2034.3|0
1646935500000|2022-03-10 18:05:00|2083.9|2067.9|2076.9|2060.9|2085.3|2069.3|2061.4|2045.4|0
1646935800000|2022-03-10 18:10:00|2075.4|2059.4|2068.6|2052.6|2078.3|2062.3|2051.8|2035.8|0
1646936100000|2022-03-10 18:15:00|2068.1|2052.1|2039.1|2023.1|2075.3|2059.3|2034.1|2018.1|0
1646936400000|2022-03-10 18:20:00|2040|2024|2043|2027|2054.6|2038.6|2032.5|2016.5|0
1646936700000|2022-03-10 18:25:00|2043.6|2027.6|2034|2018|2056|2040|2027.6|2011.6|0
1646937000000|2022-03-10 18:30:00|2034.8|2018.8|2018.1|2002.1|2043.9|2027.9|2011.6|1995.6|0
1646937300000|2022-03-10 18:35:00|2019.3|2003.3|2025.3|2009.3|2028.9|2012.9|2004.3|1988.3|0
1646937600000|2022-03-10 18:40:00|2023.9|2007.9|2036.4|2020.4|2041.8|2025.8|2017.4|2001.4|0
1646937900000|2022-03-10 18:45:00|2036.6|2020.6|1978.1|1962.1|2036.6|2020.6|1974.9|1958.9|0
1646938200000|2022-03-10 18:50:00|1976|1960|1979.6|1963.6|1986.9|1970.9|1968.1|1952.1|0
1646938500000|2022-03-10 18:55:00|1979.8|1963.8|1981.4|1965.4|1991.6|1975.6|1965.8|1949.8|0
1646938800000|2022-03-10 19:00:00|1981.9|1965.9|1911|1895|1988.5|1972.5|1910.4|1894.4|0
1646939100000|2022-03-10 19:05:00|1909.1|1893.1|1939.5|1923.5|1940.8|1924.8|1889.9|1873.9|0
1646939400000|2022-03-10 19:10:00|1936.1|1920.1|1948.5|1932.5|1955.3|1939.3|1930.4|1914.4|0
1646939700000|2022-03-10 19:15:00|1949.1|1933.1|1937.3|1921.3|1955.4|1939.4|1921.3|1905.3|0
1646940000000|2022-03-10 19:20:00|1937.1|1921.1|1950.8|1934.8|1957.3|1941.3|1927.6|1911.6|0
1646940300000|2022-03-10 19:25:00|1946.6|1930.6|1919.6|1903.6|1948.6|1932.6|1910.1|1894.1|0
1646940600000|2022-03-10 19:30:00|1920.1|1904.1|1920.4|1904.4|1926.5|1910.5|1898.6|1882.6|0
1646940900000|2022-03-10 19:35:00|1915.8|1899.8|1918.1|1902.1|1925.6|1909.6|1899.4|1883.4|0
1646941200000|2022-03-10 19:40:00|1916.4|1900.4|1938|1922|1938|1922|1904.3|1888.3|0
1646941500000|2022-03-10 19:45:00|1939.8|1923.8|1885.5|1869.5|1939.8|1923.8|1883.4|1867.4|0
1646941800000|2022-03-10 19:50:00|1884.1|1868.1|1894.9|1878.9|1895.9|1879.9|1873.9|1857.9|0
1646942100000|2022-03-10 19:55:00|1896.1|1880.1|1891.1|1875.1|1897.6|1881.6|1875.4|1859.4|0
1646942400000|2022-03-10 20:00:00|1886.6|1870.6|1928.6|1912.6|1932.4|1916.4|1883.4|1867.4|0
1646942700000|2022-03-10 20:05:00|1927.6|1911.6|1939.6|1923.6|1955.8|1939.8|1916.6|1900.6|0
1646943000000|2022-03-10 20:10:00|1939.1|1923.1|1913.5|1897.5|1943.9|1927.9|1907.6|1891.6|0
1646943300000|2022-03-10 20:15:00|1912.9|1896.9|1915.9|1899.9|1924.4|1908.4|1900.6|1884.6|0
1646943600000|2022-03-10 20:20:00|1917.3|1901.3|1943.3|1927.3|1951.6|1935.6|1905.4|1889.4|0
1646943900000|2022-03-10 20:25:00|1945|1929|1923.8|1907.8|1949.5|1933.5|1922.4|1906.4|0
1646944200000|2022-03-10 20:30:00|1923.1|1907.1|1918.8|1902.8|1935.8|1919.8|1909.8|1893.8|0
1646944500000|2022-03-10 20:35:00|1920.4|1904.4|1941.6|1925.6|1955.9|1939.9|1915.9|1899.9|0
1646944800000|2022-03-10 20:40:00|1938.6|1922.6|1926.5|1910.5|1938.6|1922.6|1904.8|1888.8|0
1646945100000|2022-03-10 20:45:00|1932.8|1916.8|1933.6|1917.6|1950.9|1934.9|1920.4|1904.4|0
1646945400000|2022-03-10 20:50:00|1922.6|1906.6|1894.8|1878.8|1928.8|1912.8|1878|1862|0
1646945700000|2022-03-10 20:55:00|1893.8|1877.8|1917.1|1901.1|1930.5|1914.5|1888.1|1872.1|0
1646946000000|2022-03-10 21:00:00|1922.4|1906.4|1933.6|1917.6|1937.4|1921.4|1922.4|1906.4|0
1646946300000|2022-03-10 21:05:00|1933.5|1917.5|1939.3|1923.3|1947.6|1931.6|1928.8|1912.8|0
1646946600000|2022-03-10 21:10:00|1939.8|1923.8|1929.3|1916.8|1940.5|1924.5|1926.9|1913.9|0
1647009300000|2022-03-11 14:35:00|1836.3|1820.3|1880.4|1864.4|1882.5|1866.5|1814.8|1798.8|0
1647009600000|2022-03-11 14:40:00|1878.5|1862.5|1872|1862|1901.5|1885.5|1860.8|1850.8|0
1647009900000|2022-03-11 14:45:00|1876|1866|1871.6|1861.6|1885.3|1875.3|1849.8|1839.8|0
1647010200000|2022-03-11 14:50:00|1870.8|1860.8|1903.1|1893.1|1903.1|1893.1|1843.4|1833.4|0
1647010500000|2022-03-11 14:55:00|1901.6|1891.6|1913|1903|1931.5|1921.5|1900.6|1890.6|0
1647010800000|2022-03-11 15:00:00|1915.9|1905.9|1967.4|1957.4|1973|1963|1914.4|1904.4|0
1647011100000|2022-03-11 15:05:00|1964.3|1954.3|1981.6|1971.6|1988.3|1978.3|1938.4|1928.4|0
1647011400000|2022-03-11 15:10:00|1978.5|1968.5|1956.4|1946.4|1978.5|1968.5|1940.1|1930.1|0
1647011700000|2022-03-11 15:15:00|1957.8|1947.8|1977.9|1967.9|1988.5|1978.5|1957|1947|0
1647012000000|2022-03-11 15:20:00|1978.8|1968.8|1978.3|1968.3|1994.9|1984.9|1966.9|1956.9|0
1647012300000|2022-03-11 15:25:00|1976.3|1966.3|1964.9|1954.9|1978.4|1968.4|1943.9|1933.9|0
1647012600000|2022-03-11 15:30:00|1972.3|1962.3|1995.1|1985.1|1998|1988|1959.3|1949.3|0
1647012900000|2022-03-11 15:35:00|1995.4|1985.4|1966|1956|1996.8|1986.8|1962.5|1952.5|0
1647013200000|2022-03-11 15:40:00|1961.8|1951.8|1959.1|1949.1|1966.5|1956.5|1930.6|1920.6|0
1647013500000|2022-03-11 15:45:00|1960.3|1950.3|1951.9|1941.9|1965.9|1955.9|1938.6|1928.6|0
1647013800000|2022-03-11 15:50:00|1952.1|1942.1|1940.3|1930.3|1953.5|1943.5|1924.6|1914.6|0
1647014100000|2022-03-11 15:55:00|1941|1931|1930.6|1920.6|1949.4|1939.4|1927.1|1917.1|0
1647014400000|2022-03-11 16:00:00|1931.5|1921.5|1962.6|1952.6|1963.9|1953.9|1931.1|1921.1|0
1647014700000|2022-03-11 16:05:00|1963.5|1953.5|1988.5|1978.5|2000.5|1990.5|1960|1950|0
1647015000000|2022-03-11 16:10:00|1988|1978|2013|2003|2017.5|2007.5|1975.5|1965.5|0
1647015300000|2022-03-11 16:15:00|2014.4|2004.4|2007|1997|2022.5|2012.5|1998.5|1988.5|0
1647015600000|2022-03-11 16:20:00|2004.5|1994.5|2003.4|1993.4|2013.3|2003.3|1985.6|1975.6|0
1647015900000|2022-03-11 16:25:00|2003.6|1993.6|2029.6|2019.6|2032.3|2022.3|2003.6|1993.6|0
1647016200000|2022-03-11 16:30:00|2033.4|2023.4|2066.6|2056.6|2075.4|2065.4|2028.3|2018.3|0
1647016500000|2022-03-11 16:35:00|2065.8|2055.8|2054.6|2044.6|2070.8|2060.8|2052.9|2042.9|0
1647016800000|2022-03-11 16:40:00|2054.9|2044.9|2051.9|2041.9|2089|2079|2051.9|2041.9|0
1647017100000|2022-03-11 16:45:00|2052.8|2042.8|2040.3|2030.3|2054.6|2044.6|2031.1|2021.1|0
1647017400000|2022-03-11 16:50:00|2042.6|2032.6|2054.1|2044.1|2065.5|2055.5|2040.8|2030.8|0
1647017700000|2022-03-11 16:55:00|2054.6|2044.6|2046.9|2036.9|2064|2054|2042.4|2032.4|0
1647018000000|2022-03-11 17:00:00|2046.1|2036.1|2046.3|2036.3|2073.4|2063.4|2042.5|2032.5|0
1647018300000|2022-03-11 17:05:00|2043.6|2033.6|2068.6|2058.6|2069.6|2059.6|2032.3|2022.3|0
1647018600000|2022-03-11 17:10:00|2067.9|2057.9|2061.1|2051.1|2067.9|2057.9|2043.6|2033.6|0
1647018900000|2022-03-11 17:15:00|2061.3|2051.3|2027.1|2017.1|2063.6|2053.6|2026.3|2016.3|0
1647019200000|2022-03-11 17:20:00|2032.4|2022.4|2052.6|2042.6|2054.8|2044.8|2022.1|2012.1|0
1647019500000|2022-03-11 17:25:00|2051.4|2041.4|2083.8|2073.8|2084.4|2074.4|2051.4|2041.4|0
1647019800000|2022-03-11 17:30:00|2083.5|2073.5|2077.1|2067.1|2087.4|2077.4|2070.6|2060.6|0
1647020100000|2022-03-11 17:35:00|2079|2069|2097.1|2087.1|2101.3|2091.3|2079|2069|0
1647020400000|2022-03-11 17:40:00|2096.5|2086.5|2072.1|2062.1|2098.4|2088.4|2072.1|2062.1|0
1647020700000|2022-03-11 17:45:00|2071.6|2061.6|2073.6|2063.6|2079.1|2069.1|2064.5|2054.5|0
1647021000000|2022-03-11 17:50:00|2074.4|2064.4|2065.6|2055.6|2074.4|2064.4|2063.1|2053.1|0
1647021300000|2022-03-11 17:55:00|2066.9|2056.9|2056.6|2046.6|2067.6|2057.6|2047.9|2037.9|0
1647021600000|2022-03-11 18:00:00|2055.6|2045.6|2039.4|2029.4|2068.1|2058.1|2035.5|2025.5|0
1647021900000|2022-03-11 18:05:00|2039.5|2029.5|2047.4|2037.4|2050.8|2040.8|2024.3|2014.3|0
1647022200000|2022-03-11 18:10:00|2046|2036|2055.5|2045.5|2059.6|2049.6|2040.5|2030.5|0
1647022500000|2022-03-11 18:15:00|2054.5|2044.5|2033.8|2023.8|2055|2045|2030.6|2020.6|0
1647022800000|2022-03-11 18:20:00|2033.1|2023.1|2007.4|1997.4|2034.4|2024.4|2006.1|1996.1|0
1647023100000|2022-03-11 18:25:00|2007.9|1997.9|2012.4|2002.4|2017.8|2007.8|2002.8|1992.8|0
1647023400000|2022-03-11 18:30:00|2010.6|2000.6|2016.6|2006.6|2022.8|2012.8|2007.1|1997.1|0
1647023700000|2022-03-11 18:35:00|2017.5|2007.5|2031.3|2021.3|2033.3|2023.3|2008.8|1998.8|0
1647024000000|2022-03-11 18:40:00|2031|2021|2016.9|2006.9|2032.8|2022.8|2016.5|2006.5|0
1647024300000|2022-03-11 18:45:00|2019|2009|1996.8|1986.8|2019|2009|1996.8|1986.8|0
1647024600000|2022-03-11 18:50:00|1994.5|1984.5|2046.1|2036.1|2046.4|2036.4|1989.3|1979.3|0
1647024900000|2022-03-11 18:55:00|2047.8|2037.8|2068.4|2058.4|2068.4|2058.4|2038.6|2028.6|0
1647025200000|2022-03-11 19:00:00|2067.3|2057.3|2055.5|2045.5|2078.3|2068.3|2055.4|2045.4|0
1647025500000|2022-03-11 19:05:00|2054|2044|2064.1|2054.1|2064.6|2054.6|2053.1|2043.1|0
1647025800000|2022-03-11 19:10:00|2061.4|2051.4|2062.1|2052.1|2071|2061|2053.4|2043.4|0
1647026100000|2022-03-11 19:15:00|2056.1|2046.1|2073.1|2063.1|2073.1|2063.1|2042.8|2032.8|0
1647026400000|2022-03-11 19:20:00|2074.5|2064.5|2058.9|2048.9|2074.8|2064.8|2056.8|2046.8|0
1647026700000|2022-03-11 19:25:00|2057.5|2047.5|2019.1|2009.1|2061.4|2051.4|2017|2007|0
1647027000000|2022-03-11 19:30:00|2018.5|2008.5|2041|2031|2041.8|2031.8|2018.5|2008.5|0
1647027300000|2022-03-11 19:35:00|2041.5|2031.5|2039|2029|2050.6|2040.6|2030.4|2020.4|0
1647027600000|2022-03-11 19:40:00|2038.8|2028.8|2064.4|2054.4|2064.4|2054.4|2037.3|2027.3|0
1647027900000|2022-03-11 19:45:00|2063.8|2053.8|2057.9|2047.9|2078.4|2068.4|2057.5|2047.5|0
1647028200000|2022-03-11 19:50:00|2059.5|2049.5|2085.9|2075.9|2097.3|2087.3|2059.5|2049.5|0
1647028500000|2022-03-11 19:55:00|2084.4|2074.4|2083.1|2073.1|2090.1|2080.1|2073.5|2063.5|0
1647028800000|2022-03-11 20:00:00|2082.5|2072.5|2082.3|2072.3|2094|2084|2071.5|2061.5|0
1647029100000|2022-03-11 20:05:00|2082.6|2072.6|2097.9|2087.9|2104.6|2094.6|2073.6|2063.6|0
1647029400000|2022-03-11 20:10:00|2098.8|2088.8|2109.5|2099.5|2112.3|2102.3|2086|2076|0
1647029700000|2022-03-11 20:15:00|2110.1|2100.1|2101.8|2091.8|2111.8|2101.8|2093.5|2083.5|0
1647030000000|2022-03-11 20:20:00|2105|2095|2110|2100|2110.4|2100.4|2094.1|2084.1|0
1647030300000|2022-03-11 20:25:00|2115.6|2105.6|2133|2123|2134.3|2124.3|2104.1|2094.1|0
1647030600000|2022-03-11 20:30:00|2139.3|2129.3|2155.9|2145.9|2156.6|2146.6|2138.6|2128.6|0
1647030900000|2022-03-11 20:35:00|2154.6|2144.6|2145.4|2135.4|2154.6|2144.6|2130|2120|0
1647031200000|2022-03-11 20:40:00|2148.6|2138.6|2152.8|2142.8|2158.3|2148.3|2138.4|2128.4|0
1647031500000|2022-03-11 20:45:00|2146.3|2136.3|2163.4|2153.4|2169.8|2159.8|2146.3|2136.3|0
1647031800000|2022-03-11 20:50:00|2169|2159|2197.1|2187.1|2198.9|2188.9|2160.4|2150.4|0
1647032100000|2022-03-11 20:55:00|2184.8|2174.8|2203.8|2193.8|2220.9|2210.9|2173.6|2163.6|0
1647032400000|2022-03-11 21:00:00|2197.3|2187.3|2198.9|2188.9|2207.1|2197.1|2184.5|2174.5|0
1647032700000|2022-03-11 21:05:00|2200.1|2190.1|2194.3|2184.3|2200.1|2190.1|2191.8|2181.8|0
1647033000000|2022-03-11 21:10:00|2195.5|2185.5|2199.3|2189.3|2200|2190|2192.6|2182.6|0
1647264900000|2022-03-14 13:35:00|2268.4|2258.4|2272.4|2262.4|2296.5|2286.5|2227.3|2217.3|0
1647265200000|2022-03-14 13:40:00|2272.1|2262.1|2187.8|2177.8|2297.4|2287.4|2176.1|2166.1|0
1647265500000|2022-03-14 13:45:00|2189.5|2179.5|2186.9|2176.9|2209.1|2199.1|2165.4|2155.4|0
1647265800000|2022-03-14 13:50:00|2186.8|2176.8|2206.5|2196.5|2215.4|2205.4|2174.4|2164.4|0
1647266100000|2022-03-14 13:55:00|2202.8|2192.8|2229.8|2219.8|2252.1|2242.1|2187.4|2177.4|0
1647266400000|2022-03-14 14:00:00|2232.5|2222.5|2236.6|2226.6|2264.6|2254.6|2187.8|2177.8|0
1647266700000|2022-03-14 14:05:00|2231.9|2221.9|2166.6|2156.6|2238.5|2228.5|2162.1|2152.1|0
1647267000000|2022-03-14 14:10:00|2171.6|2161.6|2131.1|2121.1|2173.6|2163.6|2122.6|2112.6|0
1647267300000|2022-03-14 14:15:00|2131.6|2121.6|2154.9|2144.9|2155.4|2145.4|2126.5|2116.5|0
1647267600000|2022-03-14 14:20:00|2155.5|2145.5|2131.3|2121.3|2159.8|2149.8|2125.5|2115.5|0
1647267900000|2022-03-14 14:25:00|2130.5|2120.5|2166.9|2156.9|2167|2157|2113.6|2103.6|0
1647268200000|2022-03-14 14:30:00|2167.4|2157.4|2192.4|2182.4|2213.1|2203.1|2165.1|2155.1|0
1647268500000|2022-03-14 14:35:00|2187.8|2177.8|2178.4|2168.4|2196.6|2186.6|2159.9|2149.9|0
1647268800000|2022-03-14 14:40:00|2174.9|2164.9|2196.1|2186.1|2197.1|2187.1|2159.3|2149.3|0
1647269100000|2022-03-14 14:45:00|2199.1|2189.1|2189.4|2179.4|2205.4|2195.4|2171.6|2161.6|0
1647269400000|2022-03-14 14:50:00|2188.9|2178.9|2137.9|2127.9|2196.1|2186.1|2132.1|2122.1|0
1647269700000|2022-03-14 14:55:00|2139.8|2129.8|2136.4|2126.4|2159.6|2149.6|2125|2115|0
1647270000000|2022-03-14 15:00:00|2130.1|2120.1|2145.3|2135.3|2163|2153|2127.5|2117.5|0
1647270300000|2022-03-14 15:05:00|2143.1|2133.1|2166.5|2156.5|2170|2160|2133.4|2123.4|0
1647270600000|2022-03-14 15:10:00|2165.3|2155.3|2206.9|2196.9|2212|2202|2163.5|2153.5|0
1647270900000|2022-03-14 15:15:00|2206.6|2196.6|2200.8|2190.8|2208.5|2198.5|2192.5|2182.5|0
1647271200000|2022-03-14 15:20:00|2202|2192|2236|2226|2241.5|2231.5|2198.9|2188.9|0
1647271500000|2022-03-14 15:25:00|2236.5|2226.5|2246.4|2236.4|2254|2244|2230.6|2220.6|0
1647271800000|2022-03-14 15:30:00|2246.8|2236.8|2243.8|2233.8|2262.5|2252.5|2239.8|2229.8|0
1647272100000|2022-03-14 15:35:00|2246.3|2236.3|2274|2264|2281.9|2271.9|2242|2232|0
1647272400000|2022-03-14 15:40:00|2275.6|2265.6|2303.8|2293.8|2317|2307|2273.4|2263.4|0
1647272700000|2022-03-14 15:45:00|2305.9|2295.9|2325.9|2315.9|2326.8|2316.8|2301|2291|0
1647273000000|2022-03-14 15:50:00|2324.8|2314.8|2308.9|2298.9|2328.4|2318.4|2304.8|2294.8|0
1647273300000|2022-03-14 15:55:00|2309.3|2299.3|2314.9|2304.9|2325|2315|2309.3|2299.3|0
1647273600000|2022-03-14 16:00:00|2319.4|2309.4|2346|2336|2346|2336|2315.5|2305.5|0
1647273900000|2022-03-14 16:05:00|2343.4|2333.4|2365.9|2355.9|2365.9|2355.9|2335.9|2325.9|0
1647274200000|2022-03-14 16:10:00|2366.3|2356.3|2359.3|2349.3|2373.1|2363.1|2349|2339|0
1647274500000|2022-03-14 16:15:00|2359.8|2349.8|2334.8|2324.8|2361.9|2351.9|2332.8|2322.8|0
1647274800000|2022-03-14 16:20:00|2339.1|2329.1|2335.5|2325.5|2354.6|2344.6|2328|2318|0
1647275100000|2022-03-14 16:25:00|2338|2328|2342.3|2332.3|2351.6|2341.6|2334.6|2324.6|0
1647275400000|2022-03-14 16:30:00|2345.1|2335.1|2356.3|2346.3|2361|2351|2329.9|2319.9|0
1647275700000|2022-03-14 16:35:00|2355.1|2345.1|2351.1|2341.1|2370.1|2360.1|2338.4|2328.4|0
1647276000000|2022-03-14 16:40:00|2353.5|2343.5|2356.8|2346.8|2360|2350|2333.6|2323.6|0
1647276300000|2022-03-14 16:45:00|2358.5|2348.5|2377.4|2367.4|2387.4|2377.4|2357.3|2347.3|0
1647276600000|2022-03-14 16:50:00|2375.6|2365.6|2419.3|2409.3|2420.9|2410.9|2369.3|2359.3|0
1647276900000|2022-03-14 16:55:00|2419.6|2409.6|2426|2416|2426|2416|2404.1|2394.1|0
1647277200000|2022-03-14 17:00:00|2426.4|2416.4|2446.3|2436.3|2446.9|2436.9|2420.3|2410.3|0
1647277500000|2022-03-14 17:05:00|2446.5|2436.5|2454.1|2444.1|2455.3|2445.3|2427.1|2417.1|0
1647277800000|2022-03-14 17:10:00|2453.8|2443.8|2437.4|2427.4|2453.8|2443.8|2431.1|2421.1|0
1647278100000|2022-03-14 17:15:00|2442.5|2432.5|2425.6|2415.6|2442.8|2432.8|2422.9|2412.9|0
1647278400000|2022-03-14 17:20:00|2426.4|2416.4|2424.8|2414.8|2441.9|2431.9|2421.9|2411.9|0
1647278700000|2022-03-14 17:25:00|2422.4|2412.4|2450.1|2440.1|2452.6|2442.6|2422.1|2412.1|0
1647279000000|2022-03-14 17:30:00|2438.9|2428.9|2454.6|2444.6|2476.6|2466.6|2438.9|2428.9|0
1647279300000|2022-03-14 17:35:00|2455.1|2445.1|2469.4|2459.4|2476.3|2466.3|2455.1|2445.1|0
1647279600000|2022-03-14 17:40:00|2465.5|2455.5|2460.4|2450.4|2473.9|2463.9|2452.6|2442.6|0
1647279900000|2022-03-14 17:45:00|2461|2451|2461.1|2451.1|2468.6|2458.6|2444.1|2434.1|0
1647280200000|2022-03-14 17:50:00|2454.9|2444.9|2412|2402|2455.9|2445.9|2395.5|2385.5|0
1647280500000|2022-03-14 17:55:00|2414.3|2404.3|2433.8|2423.8|2435.4|2425.4|2395.4|2385.4|0
1647280800000|2022-03-14 18:00:00|2435|2425|2435.4|2425.4|2442.4|2432.4|2426.1|2416.1|0
1647281100000|2022-03-14 18:05:00|2436.1|2426.1|2421|2411|2436.1|2426.1|2411.6|2401.6|0
1647281400000|2022-03-14 18:10:00|2420.6|2410.6|2428.6|2418.6|2437.1|2427.1|2414.8|2404.8|0
1647281700000|2022-03-14 18:15:00|2429.9|2419.9|2452.8|2442.8|2457.9|2447.9|2428.1|2418.1|0
1647282000000|2022-03-14 18:20:00|2448.4|2438.4|2462.8|2452.8|2470.8|2460.8|2442.9|2432.9|0
1647282300000|2022-03-14 18:25:00|2461.9|2451.9|2465.8|2455.8|2472.6|2462.6|2448.5|2438.5|0
1647282600000|2022-03-14 18:30:00|2466.1|2456.1|2438|2428|2470.4|2460.4|2437.3|2427.3|0
1647282900000|2022-03-14 18:35:00|2437.8|2427.8|2424.8|2414.8|2439.6|2429.6|2409.9|2399.9|0
1647283200000|2022-03-14 18:40:00|2422.1|2412.1|2440.8|2430.8|2445.4|2435.4|2421.9|2411.9|0
1647283500000|2022-03-14 18:45:00|2439.1|2429.1|2450.8|2440.8|2455|2445|2438.5|2428.5|0
1647283800000|2022-03-14 18:50:00|2449.6|2439.6|2421.3|2411.3|2457.5|2447.5|2421.1|2411.1|0
1647284100000|2022-03-14 18:55:00|2421|2411|2422.3|2412.3|2435.4|2425.4|2408.9|2398.9|0
1647284400000|2022-03-14 19:00:00|2423.1|2413.1|2399.1|2389.1|2430.8|2420.8|2383.5|2373.5|0
1647284700000|2022-03-14 19:05:00|2404.4|2394.4|2433.4|2423.4|2439.3|2429.3|2403.9|2393.9|0
1647285000000|2022-03-14 19:10:00|2436.8|2426.8|2408.1|2398.1|2438.4|2428.4|2406.6|2396.6|0
1647285300000|2022-03-14 19:15:00|2406.9|2396.9|2418.1|2408.1|2421.8|2411.8|2382.6|2372.6|0
1647285600000|2022-03-14 19:20:00|2420.4|2410.4|2403.4|2393.4|2427.6|2417.6|2398.8|2388.8|0
1647285900000|2022-03-14 19:25:00|2402.9|2392.9|2427.6|2417.6|2429.6|2419.6|2402.9|2392.9|0
1647286200000|2022-03-14 19:30:00|2427.5|2417.5|2466.1|2456.1|2475.9|2465.9|2427.5|2417.5|0
1647286500000|2022-03-14 19:35:00|2465.1|2455.1|2455|2445|2480.3|2470.3|2449.6|2439.6|0
1647286800000|2022-03-14 19:40:00|2454.9|2444.9|2442.6|2432.6|2463.1|2453.1|2442.6|2432.6|0
1647287100000|2022-03-14 19:45:00|2437.4|2427.4|2433.1|2423.1|2455.9|2445.9|2410.9|2400.9|0
1647287400000|2022-03-14 19:50:00|2437.4|2427.4|2471.1|2461.1|2484.1|2474.1|2437.4|2427.4|0
1647287700000|2022-03-14 19:55:00|2467.1|2457.1|2456.6|2446.6|2470.4|2460.4|2438.4|2428.4|0
1647288000000|2022-03-14 20:00:00|2452.9|2442.9|2429.5|2419.5|2459.5|2449.5|2425.3|2415.3|0
1647288300000|2022-03-14 20:05:00|2429.8|2419.8|2415.9|2405.9|2430.3|2420.3|2414.8|2404.8|0
1647288600000|2022-03-14 20:10:00|2415.1|2405.1|2421|2411|2421|2411|2413.3|2403.3|0
1647351300000|2022-03-15 13:35:00|2329|2316|2366.1|2353.1|2373.9|2360.9|2303.8|2290.8|0
1647351600000|2022-03-15 13:40:00|2360.5|2347.5|2398.9|2385.9|2410.8|2397.8|2344.8|2331.8|0
1647351900000|2022-03-15 13:45:00|2393.6|2380.6|2387.4|2374.4|2414.6|2401.6|2372.4|2359.4|0
1647352200000|2022-03-15 13:50:00|2387.9|2374.9|2362.3|2349.3|2395.1|2382.1|2354.4|2341.4|0
1647352500000|2022-03-15 13:55:00|2366.1|2353.1|2324.1|2311.1|2366.1|2353.1|2305.8|2292.8|0
1647352800000|2022-03-15 14:00:00|2324|2311|2284.9|2271.9|2338.6|2325.6|2278.5|2265.5|0
1647353100000|2022-03-15 14:05:00|2285.9|2272.9|2305.8|2292.8|2319.1|2306.1|2275.8|2262.8|0
1647353400000|2022-03-15 14:10:00|2305.6|2292.6|2329.9|2316.9|2340.4|2327.4|2291.9|2278.9|0
1647353700000|2022-03-15 14:15:00|2331.3|2318.3|2302.1|2289.1|2339.9|2326.9|2297.1|2284.1|0
1647354000000|2022-03-15 14:20:00|2298.9|2285.9|2266.1|2253.1|2306.9|2293.9|2262.8|2249.8|0
1647354300000|2022-03-15 14:25:00|2270.6|2257.6|2242.8|2229.8|2280.6|2267.6|2242.8|2229.8|0
1647354600000|2022-03-15 14:30:00|2238.9|2225.9|2229.3|2216.3|2246|2233|2206.9|2193.9|0
1647354900000|2022-03-15 14:35:00|2227.1|2214.1|2210.1|2197.1|2233.1|2220.1|2201.8|2188.8|0
1647355200000|2022-03-15 14:40:00|2205.9|2192.9|2201.4|2188.4|2223.6|2210.6|2193.6|2180.6|0
1647355500000|2022-03-15 14:45:00|2199.6|2186.6|2189.1|2176.1|2207.8|2194.8|2184.3|2171.3|0
1647355800000|2022-03-15 14:50:00|2186.8|2173.8|2199.8|2186.8|2218.4|2205.4|2186.8|2173.8|0
1647356100000|2022-03-15 14:55:00|2199.6|2186.6|2216.9|2203.9|2229.6|2216.6|2199.6|2186.6|0
1647356400000|2022-03-15 15:00:00|2207.6|2194.6|2188.6|2175.6|2219.9|2206.9|2187.3|2174.3|0
1647356700000|2022-03-15 15:05:00|2185|2172|2184.1|2171.1|2195.4|2182.4|2177.3|2164.3|0
1647357000000|2022-03-15 15:10:00|2180|2167|2181.9|2168.9|2199.9|2186.9|2170.9|2157.9|0
1647357300000|2022-03-15 15:15:00|2180.1|2167.1|2183.1|2170.1|2199.6|2186.6|2173.1|2160.1|0
1647357600000|2022-03-15 15:20:00|2182.9|2169.9|2192.9|2179.9|2207.3|2194.3|2175.6|2162.6|0
1647357900000|2022-03-15 15:25:00|2193.6|2180.6|2146.6|2134.6|2195.6|2182.6|2145.9|2133.9|0
1647358200000|2022-03-15 15:30:00|2146.8|2134.8|2117.3|2105.3|2152.6|2140.6|2116.6|2104.6|0
1647358500000|2022-03-15 15:35:00|2117|2105|2112.9|2100.9|2117|2105|2099.6|2087.6|0
1647358800000|2022-03-15 15:40:00|2113.9|2101.9|2128.1|2116.1|2129.6|2117.6|2113.1|2101.1|0
1647359100000|2022-03-15 15:45:00|2128.6|2116.6|2120.1|2108.1|2141.9|2129.9|2119.8|2107.8|0
1647359400000|2022-03-15 15:50:00|2118.1|2106.1|2153.4|2141.4|2162.9|2150.9|2114.9|2102.9|0
1647359700000|2022-03-15 15:55:00|2149.3|2137.3|2182|2170|2207.6|2195.6|2149.3|2137.3|0
1647360000000|2022-03-15 16:00:00|2186.6|2174.6|2193.8|2181.8|2218.3|2206.3|2179.4|2167.4|0
1647360300000|2022-03-15 16:05:00|2195.5|2183.5|2145.1|2133.1|2202|2190|2136.4|2124.4|0
1647360600000|2022-03-15 16:10:00|2145.5|2133.5|2146.4|2134.4|2162.9|2150.9|2139.5|2127.5|0
1647360900000|2022-03-15 16:15:00|2148.5|2136.5|2145.1|2133.1|2159|2147|2138.1|2126.1|0
1647361200000|2022-03-15 16:20:00|2147.1|2135.1|2129.1|2117.1|2161.6|2149.6|2129.1|2117.1|0
1647361500000|2022-03-15 16:25:00|2131.4|2119.4|2127.6|2115.6|2133.1|2121.1|2117.6|2105.6|0
1647361800000|2022-03-15 16:30:00|2127.5|2115.5|2141.6|2129.6|2142.1|2130.1|2119.8|2107.8|0
1647362100000|2022-03-15 16:35:00|2139|2127|2125.9|2113.9|2139|2127|2117.1|2105.1|0
1647362400000|2022-03-15 16:40:00|2123.1|2111.1|2157.4|2145.4|2157.4|2145.4|2123.1|2111.1|0
1647362700000|2022-03-15 16:45:00|2154|2142|2170.8|2158.8|2173.5|2161.5|2143.9|2131.9|0
1647363000000|2022-03-15 16:50:00|2171.3|2159.3|2179.3|2167.3|2197.8|2185.8|2168.5|2156.5|0
1647363300000|2022-03-15 16:55:00|2179.9|2167.9|2155.4|2143.4|2182|2170|2153.5|2141.5|0
1647363600000|2022-03-15 17:00:00|2153.8|2141.8|2144.4|2132.4|2159.6|2147.6|2136.1|2124.1|0
1647363900000|2022-03-15 17:05:00|2145.6|2133.6|2163.6|2151.6|2170.5|2158.5|2145.4|2133.4|0
1647364200000|2022-03-15 17:10:00|2168.3|2156.3|2191.1|2179.1|2191.6|2179.6|2164|2152|0
1647364500000|2022-03-15 17:15:00|2189.4|2177.4|2202.1|2190.1|2205.3|2193.3|2180.4|2168.4|0
1647364800000|2022-03-15 17:20:00|2200.3|2188.3|2184.8|2172.8|2201.9|2189.9|2177.1|2165.1|0
1647365100000|2022-03-15 17:25:00|2185.1|2173.1|2209.5|2197.5|2210.8|2198.8|2171.9|2159.9|0
1647365400000|2022-03-15 17:30:00|2213.3|2201.3|2189.3|2177.3|2219.5|2207.5|2184.6|2172.6|0
1647365700000|2022-03-15 17:35:00|2190|2178|2199.3|2187.3|2202.1|2190.1|2178.1|2166.1|0
1647366000000|2022-03-15 17:40:00|2195.9|2183.9|2190.1|2178.1|2208.4|2196.4|2177.5|2165.5|0
1647366300000|2022-03-15 17:45:00|2189.5|2177.5|2202|2190|2206.3|2194.3|2188.4|2176.4|0
1647366600000|2022-03-15 17:50:00|2200.8|2188.8|2188.1|2176.1|2201.3|2189.3|2183.1|2171.1|0
1647366900000|2022-03-15 17:55:00|2187.9|2175.9|2167.3|2155.3|2192|2180|2158.1|2146.1|0
1647367200000|2022-03-15 18:00:00|2173.8|2161.8|2204.6|2192.6|2206.3|2194.3|2160.8|2148.8|0
1647367500000|2022-03-15 18:05:00|2199.9|2187.9|2184.9|2172.9|2211.1|2199.1|2180.5|2168.5|0
1647367800000|2022-03-15 18:10:00|2184.8|2172.8|2196.3|2184.3|2205.6|2193.6|2183.6|2171.6|0
1647368100000|2022-03-15 18:15:00|2196.6|2184.6|2231.4|2219.4|2241.3|2229.3|2192.1|2180.1|0
1647368400000|2022-03-15 18:20:00|2231.6|2219.6|2215.1|2203.1|2237|2225|2213.3|2201.3|0
1647368700000|2022-03-15 18:25:00|2215.5|2203.5|2205.9|2193.9|2220.1|2208.1|2200.9|2188.9|0
1647369000000|2022-03-15 18:30:00|2208.4|2196.4|2187.6|2175.6|2222.1|2210.1|2178.3|2166.3|0
1647369300000|2022-03-15 18:35:00|2187.9|2175.9|2189.6|2177.6|2198.6|2186.6|2178|2166|0
1647369600000|2022-03-15 18:40:00|2188.6|2176.6|2175.1|2163.1|2191|2179|2173.4|2161.4|0
1647369900000|2022-03-15 18:45:00|2174.1|2162.1|2145.6|2133.6|2176.9|2164.9|2143.6|2131.6|0
1647370200000|2022-03-15 18:50:00|2142.5|2130.5|2140.5|2128.5|2146.8|2134.8|2129.8|2117.8|0
1647370500000|2022-03-15 18:55:00|2139.6|2127.6|2124.8|2112.8|2146.9|2134.9|2121.3|2109.3|0
1647370800000|2022-03-15 19:00:00|2126.5|2114.5|2121.9|2109.9|2135.8|2123.8|2109.9|2097.9|0
1647371100000|2022-03-15 19:05:00|2123.3|2111.3|2115.3|2103.3|2125.3|2113.3|2108.4|2096.4|0
1647371400000|2022-03-15 19:10:00|2111.5|2099.5|2115.6|2103.6|2125.9|2113.9|2102.6|2090.6|0
1647371700000|2022-03-15 19:15:00|2108.4|2096.4|2074.3|2062.3|2115.6|2103.6|2071.8|2059.8|0
1647372000000|2022-03-15 19:20:00|2074.5|2062.5|2061.8|2049.8|2081.3|2069.3|2059.3|2047.3|0
1647372300000|2022-03-15 19:25:00|2059.1|2047.1|2066.6|2054.6|2071.4|2059.4|2055.8|2043.8|0
1647372600000|2022-03-15 19:30:00|2064.9|2052.9|2050.4|2038.4|2064.9|2052.9|2028.5|2016.5|0
1647372900000|2022-03-15 19:35:00|2051.1|2039.1|2048.8|2036.8|2061|2049|2044.9|2032.9|0
1647373200000|2022-03-15 19:40:00|2044.5|2032.5|2056.1|2044.1|2065.9|2053.9|2043|2031|0
1647373500000|2022-03-15 19:45:00|2050.5|2038.5|2043|2031|2069.5|2057.5|2041.6|2029.6|0
1647373800000|2022-03-15 19:50:00|2036.5|2024.5|2036|2024|2042.1|2030.1|2017.5|2005.5|0
1647374100000|2022-03-15 19:55:00|2042.8|2030.8|2049.3|2037.3|2062.4|2050.4|2034.4|2022.4|0
1647374400000|2022-03-15 20:00:00|2053.3|2041.3|2057.9|2045.9|2062|2050|2041.4|2029.4|0
1647374700000|2022-03-15 20:05:00|2059.9|2047.9|2063.1|2051.1|2066.4|2054.4|2053.3|2041.3|0
1647375000000|2022-03-15 20:10:00|2063.6|2051.6|2069.1|2057.1|2069.4|2057.4|2057.6|2045.6|0
1647437700000|2022-03-16 13:35:00|1857.1|1845.1|1818.6|1806.6|1864|1852|1809.4|1797.4|0
1647438000000|2022-03-16 13:40:00|1822.3|1810.3|1797.1|1785.1|1831.9|1819.9|1785|1773|0
1647438300000|2022-03-16 13:45:00|1794|1782|1769.8|1757.8|1794|1782|1756.9|1744.9|0
1647438600000|2022-03-16 13:50:00|1768.3|1756.3|1778|1766|1786.6|1774.6|1756.9|1744.9|0
1647438900000|2022-03-16 13:55:00|1777|1765|1783.6|1771.6|1792.9|1780.9|1765.6|1753.6|0
1647439200000|2022-03-16 14:00:00|1778.3|1766.3|1788.9|1776.9|1801|1789|1750.8|1738.8|0
1647439500000|2022-03-16 14:05:00|1787.1|1775.1|1803.8|1791.8|1809.5|1797.5|1781.3|1769.3|0
1647439800000|2022-03-16 14:10:00|1808.3|1796.3|1754.5|1742.5|1811.3|1799.3|1744.8|1732.8|0
1647440100000|2022-03-16 14:15:00|1751.9|1739.9|1689.4|1677.4|1751.9|1739.9|1670.6|1658.6|0
1647440400000|2022-03-16 14:20:00|1691.6|1679.6|1678.4|1666.4|1694.6|1682.6|1675.3|1663.3|0
1647440700000|2022-03-16 14:25:00|1678.5|1666.5|1680|1668|1689.3|1677.3|1667|1655|0
1647441000000|2022-03-16 14:30:00|1679|1667|1652.5|1640.5|1682.9|1670.9|1639|1627|0
1647441300000|2022-03-16 14:35:00|1652.3|1640.3|1649.3|1637.3|1677.4|1665.4|1648.3|1636.3|0
1647441600000|2022-03-16 14:40:00|1647.8|1635.8|1691.9|1679.9|1710.1|1698.1|1638.1|1626.1|0
1647441900000|2022-03-16 14:45:00|1693.6|1681.6|1692.9|1680.9|1709.5|1697.5|1683.6|1671.6|0
1647442200000|2022-03-16 14:50:00|1693.5|1681.5|1691|1679|1704.4|1692.4|1678.4|1666.4|0
1647442500000|2022-03-16 14:55:00|1689.4|1677.4|1671.9|1659.9|1710.3|1698.3|1671.9|1659.9|0
1647442800000|2022-03-16 15:00:00|1669.6|1657.6|1669|1657|1703.9|1691.9|1662.6|1650.6|0
1647443100000|2022-03-16 15:05:00|1666.6|1654.6|1692.8|1680.8|1701|1689|1660.5|1648.5|0
1647443400000|2022-03-16 15:10:00|1689.5|1677.5|1693.4|1681.4|1697|1685|1678.4|1666.4|0
1647443700000|2022-03-16 15:15:00|1693.8|1681.8|1683.6|1671.6|1699.9|1687.9|1678.3|1666.3|0
1647444000000|2022-03-16 15:20:00|1683.1|1671.1|1678.4|1666.4|1695.6|1683.6|1678.4|1666.4|0
1647444300000|2022-03-16 15:25:00|1678.6|1666.6|1682.4|1670.4|1689.1|1677.1|1673.5|1661.5|0
1647444600000|2022-03-16 15:30:00|1680.1|1668.1|1671.3|1659.3|1681.9|1669.9|1667.5|1655.5|0
1647444900000|2022-03-16 15:35:00|1670.4|1658.4|1689|1677|1700.9|1688.9|1669.6|1657.6|0
1647445200000|2022-03-16 15:40:00|1688.5|1676.5|1693.6|1681.6|1710.8|1698.8|1688.1|1676.1|0
1647445500000|2022-03-16 15:45:00|1693|1681|1691.4|1679.4|1702.6|1690.6|1691.4|1679.4|0
1647445800000|2022-03-16 15:50:00|1691.6|1679.6|1686.1|1674.1|1698|1686|1678.9|1666.9|0
1647446100000|2022-03-16 15:55:00|1686.4|1674.4|1687.3|1675.3|1703.1|1691.1|1681.9|1669.9|0
1647446400000|2022-03-16 16:00:00|1686.4|1674.4|1677.6|1665.6|1695.6|1683.6|1672.6|1660.6|0
1647446700000|2022-03-16 16:05:00|1677.1|1665.1|1691.1|1681.1|1691.4|1681.4|1676.9|1664.9|0
1647447000000|2022-03-16 16:10:00|1692.8|1682.8|1700.4|1690.4|1702.3|1692.3|1686.9|1676.9|0
1647447300000|2022-03-16 16:15:00|1698.1|1688.1|1686.4|1676.4|1700.3|1690.3|1684.4|1674.4|0
1647447600000|2022-03-16 16:20:00|1687.1|1677.1|1695.9|1685.9|1695.9|1685.9|1681.8|1671.8|0
1647447900000|2022-03-16 16:25:00|1695.6|1685.6|1706.3|1696.3|1719.8|1709.8|1692.1|1682.1|0
1647448200000|2022-03-16 16:30:00|1706.8|1696.8|1711.5|1701.5|1721.3|1711.3|1703.4|1693.4|0
1647448500000|2022-03-16 16:35:00|1710.9|1700.9|1735.1|1725.1|1737.4|1727.4|1707.9|1697.9|0
1647448800000|2022-03-16 16:40:00|1733.9|1723.9|1722.4|1712.4|1742.5|1732.5|1716|1706|0
1647449100000|2022-03-16 16:45:00|1721.4|1711.4|1781.1|1771.1|1789.3|1779.3|1721.4|1711.4|0
1647449400000|2022-03-16 16:50:00|1779.8|1769.8|1772.6|1762.6|1787.4|1777.4|1762.9|1752.9|0
1647449700000|2022-03-16 16:55:00|1774.6|1764.6|1774.9|1764.9|1786.4|1776.4|1771.8|1761.8|0
1647450000000|2022-03-16 17:00:00|1774.4|1764.4|1785.9|1775.9|1790.1|1780.1|1759.5|1749.5|0
1647450300000|2022-03-16 17:05:00|1786.1|1776.1|1818.1|1808.1|1820.4|1810.4|1775.8|1765.8|0
1647450600000|2022-03-16 17:10:00|1818.6|1808.6|1822.6|1812.6|1834.4|1824.4|1815|1805|0
1647450900000|2022-03-16 17:15:00|1821.9|1811.9|1824.6|1814.6|1830.6|1820.6|1812|1802|0
1647451200000|2022-03-16 17:20:00|1820.3|1810.3|1815|1805|1838|1828|1810.8|1800.8|0
1647451500000|2022-03-16 17:25:00|1814.1|1804.1|1810.9|1800.9|1825.3|1815.3|1806.4|1796.4|0
1647451800000|2022-03-16 17:30:00|1810.5|1800.5|1777|1767|1810.5|1800.5|1773.5|1763.5|0
1647452100000|2022-03-16 17:35:00|1778.1|1768.1|1777.4|1767.4|1786.1|1776.1|1761.5|1751.5|0
1647452400000|2022-03-16 17:40:00|1778|1768|1784.1|1774.1|1799.3|1789.3|1774.3|1764.3|0
1647452700000|2022-03-16 17:45:00|1783.9|1773.9|1771.6|1761.6|1794|1784|1771.6|1761.6|0
1647453000000|2022-03-16 17:50:00|1772.5|1762.5|1771.1|1761.1|1786.3|1776.3|1768.4|1758.4|0
1647453300000|2022-03-16 17:55:00|1769.5|1759.5|1755.5|1745.5|1772.6|1762.6|1747.9|1737.9|0
1647453600000|2022-03-16 18:00:00|1790.5|1780.5|1866.5|1856.5|1872.8|1862.8|1769.3|1759.3|0
1647453900000|2022-03-16 18:05:00|1861|1851|1918.8|1908.8|1918.8|1908.8|1839.9|1829.9|0
1647454200000|2022-03-16 18:10:00|1919.6|1909.6|1977.3|1967.3|1977.3|1967.3|1900.8|1890.8|0
1647454500000|2022-03-16 18:15:00|1976|1966|1913.8|1903.8|1979.1|1969.1|1908.8|1898.8|0
1647454800000|2022-03-16 18:20:00|1909.1|1899.1|1970.9|1960.9|1973.3|1963.3|1898.6|1888.6|0
1647455100000|2022-03-16 18:25:00|1967.3|1957.3|1968.9|1958.9|1973.4|1963.4|1925.8|1915.8|0
1647455400000|2022-03-16 18:30:00|1978.9|1968.9|2008.5|1998.5|2037.5|2027.5|1973.4|1963.4|0
1647455700000|2022-03-16 18:35:00|2007.3|1997.3|1909.3|1899.3|2035|2025|1909.3|1899.3|0
1647456000000|2022-03-16 18:40:00|1913.6|1903.6|1832.4|1822.4|1918.4|1908.4|1824.1|1814.1|0
1647456300000|2022-03-16 18:45:00|1831.6|1821.6|1824.1|1814.1|1858.4|1848.4|1788.1|1778.1|0
1647456600000|2022-03-16 18:50:00|1822|1812|1766.9|1756.9|1851.8|1841.8|1765.6|1755.6|0
1647456900000|2022-03-16 18:55:00|1767.4|1757.4|1765.5|1755.5|1775|1765|1717.8|1707.8|0
1647457200000|2022-03-16 19:00:00|1760.9|1750.9|1745.9|1735.9|1798.5|1788.5|1740.8|1730.8|0
1647457500000|2022-03-16 19:05:00|1744.9|1734.9|1762.3|1752.3|1775.5|1765.5|1708.8|1698.8|0
1647457800000|2022-03-16 19:10:00|1763.1|1753.1|1728|1718|1770.5|1760.5|1728|1718|0
1647458100000|2022-03-16 19:15:00|1722.3|1712.3|1679|1669|1746.4|1736.4|1679|1669|0
1647458400000|2022-03-16 19:20:00|1678.4|1668.4|1664.3|1654.3|1691.6|1681.6|1651.3|1641.3|0
1647458700000|2022-03-16 19:25:00|1662.1|1652.1|1652.9|1642.9|1667.1|1657.1|1647.1|1637.1|0
1647459000000|2022-03-16 19:30:00|1652.4|1642.4|1675.4|1665.4|1695.5|1685.5|1649.4|1639.4|0
1647459300000|2022-03-16 19:35:00|1679|1669|1665.3|1655.3|1692|1682|1663.3|1653.3|0
1647459600000|2022-03-16 19:40:00|1670.4|1660.4|1664.9|1654.9|1676.8|1666.8|1657.3|1647.3|0
1647459900000|2022-03-16 19:45:00|1662.6|1652.6|1613.4|1603.4|1669.3|1659.3|1610.5|1600.5|0
1647460200000|2022-03-16 19:50:00|1606.1|1596.1|1598.5|1588.5|1612.8|1602.8|1593.9|1583.9|0
1647460500000|2022-03-16 19:55:00|1598.3|1588.3|1548.1|1538.1|1611.6|1601.6|1547|1537|0
1647460800000|2022-03-16 20:00:00|1546.6|1536.6|1561.6|1551.6|1564.5|1554.5|1546.6|1536.6|0
1647461100000|2022-03-16 20:05:00|1562.4|1552.4|1555.8|1545.8|1563.5|1553.5|1553.8|1543.8|0
1647461400000|2022-03-16 20:10:00|1556.9|1546.9|1550.3|1540.3|1557.9|1547.9|1536.1|1526.1|0
1647524100000|2022-03-17 13:35:00|1623.9|1613.9|1608.8|1598.8|1667.4|1657.4|1607.9|1597.9|0
1647524400000|2022-03-17 13:40:00|1605.6|1595.6|1610|1600|1629.6|1619.6|1601.1|1591.1|0
1647524700000|2022-03-17 13:45:00|1611.4|1601.4|1615.1|1605.1|1617.8|1607.8|1572.9|1562.9|0
1647525000000|2022-03-17 13:50:00|1618.4|1608.4|1589.4|1579.4|1626.8|1616.8|1578.9|1568.9|0
1647525300000|2022-03-17 13:55:00|1583|1573|1520.9|1510.9|1586.3|1576.3|1520.1|1510.1|0
1647525600000|2022-03-17 14:00:00|1520.4|1510.4|1508.6|1498.6|1542.1|1532.1|1508.6|1498.6|0
1647525900000|2022-03-17 14:05:00|1508.9|1498.9|1499.5|1489.5|1518.4|1508.4|1494.1|1484.1|0
1647526200000|2022-03-17 14:10:00|1501.5|1491.5|1540.5|1530.5|1548.5|1538.5|1490|1480|0
1647526500000|2022-03-17 14:15:00|1537.9|1527.9|1571.6|1561.6|1576.1|1566.1|1534.1|1524.1|0
1647526800000|2022-03-17 14:20:00|1565.5|1555.5|1540.6|1530.6|1567.9|1557.9|1537|1527|0
1647527100000|2022-03-17 14:25:00|1542.8|1532.8|1552.6|1542.6|1559.4|1549.4|1534|1524|0
1647527400000|2022-03-17 14:30:00|1550.3|1540.3|1570.8|1560.8|1592.6|1582.6|1546.6|1536.6|0
1647527700000|2022-03-17 14:35:00|1570.4|1560.4|1576.1|1566.1|1596.3|1586.3|1562.9|1552.9|0
1647528000000|2022-03-17 14:40:00|1572.4|1562.4|1596.1|1586.1|1612.3|1602.3|1565.9|1555.9|0
1647528300000|2022-03-17 14:45:00|1596|1586|1613.3|1603.3|1645.5|1635.5|1586.9|1576.9|0
1647528600000|2022-03-17 14:50:00|1612.5|1602.5|1648.8|1638.8|1653.1|1643.1|1609.4|1599.4|0
1647528900000|2022-03-17 14:55:00|1651|1641|1625.5|1615.5|1651|1641|1617.8|1607.8|0
1647529200000|2022-03-17 15:00:00|1627.3|1617.3|1643.6|1633.6|1657.9|1647.9|1625.6|1615.6|0
1647529500000|2022-03-17 15:05:00|1645.4|1635.4|1608.4|1598.4|1650.8|1640.8|1598.3|1588.3|0
1647529800000|2022-03-17 15:10:00|1609.6|1599.6|1633.9|1623.9|1633.9|1623.9|1599.9|1589.9|0
1647530100000|2022-03-17 15:15:00|1633.3|1623.3|1595.4|1585.4|1633.3|1623.3|1590.8|1580.8|0
1647530400000|2022-03-17 15:20:00|1599.6|1589.6|1570.9|1560.9|1602.3|1592.3|1570.9|1560.9|0
1647530700000|2022-03-17 15:25:00|1572.4|1562.4|1587.9|1577.9|1595.1|1585.1|1567.9|1557.9|0
1647531000000|2022-03-17 15:30:00|1586.4|1576.4|1578.4|1568.4|1593|1583|1567.8|1557.8|0
1647531300000|2022-03-17 15:35:00|1575.4|1565.4|1563.3|1553.3|1588.9|1578.9|1562.1|1552.1|0
1647531600000|2022-03-17 15:40:00|1560.9|1550.9|1570.3|1560.3|1571.4|1561.4|1548.1|1538.1|0
1647531900000|2022-03-17 15:45:00|1568|1558|1619|1609|1620.3|1610.3|1568|1558|0
1647532200000|2022-03-17 15:50:00|1617.4|1607.4|1578.5|1568.5|1623.9|1613.9|1573.6|1563.6|0
1647532500000|2022-03-17 15:55:00|1579.3|1569.3|1579.4|1569.4|1584.1|1574.1|1568.9|1558.9|0
1647532800000|2022-03-17 16:00:00|1575|1565|1577.1|1567.1|1596.6|1586.6|1571|1561|0
1647533100000|2022-03-17 16:05:00|1576.1|1566.1|1560.4|1550.4|1577.6|1567.6|1555.6|1545.6|0
1647533400000|2022-03-17 16:10:00|1560.3|1550.3|1568.1|1558.1|1576.4|1566.4|1553.8|1543.8|0
1647533700000|2022-03-17 16:15:00|1567.9|1557.9|1558.6|1548.6|1588.1|1578.1|1558.6|1548.6|0
1647534000000|2022-03-17 16:20:00|1557.6|1547.6|1535.6|1525.6|1557.6|1547.6|1530.5|1520.5|0
1647534300000|2022-03-17 16:25:00|1532.9|1522.9|1533.5|1523.5|1544.4|1534.4|1529.9|1519.9|0
1647534600000|2022-03-17 16:30:00|1536.4|1526.4|1535.3|1525.3|1550.5|1540.5|1525.5|1515.5|0
1647534900000|2022-03-17 16:35:00|1538.6|1528.6|1526.9|1516.9|1538.6|1528.6|1526.1|1516.1|0
1647535200000|2022-03-17 16:40:00|1526.5|1516.5|1526.8|1516.8|1543.4|1533.4|1521.9|1511.9|0
1647535500000|2022-03-17 16:45:00|1525.1|1515.1|1533.3|1523.3|1540.1|1530.1|1517.4|1507.4|0
1647535800000|2022-03-17 16:50:00|1531.9|1521.9|1525|1515|1532.9|1522.9|1520.1|1510.1|0
1647536100000|2022-03-17 16:55:00|1525.5|1515.5|1519|1509|1529.9|1519.9|1509.9|1499.9|0
1647536400000|2022-03-17 17:00:00|1519.8|1509.8|1519.9|1509.9|1538.8|1528.8|1514.1|1504.1|0
1647536700000|2022-03-17 17:05:00|1517.9|1507.9|1529.6|1519.6|1530.9|1520.9|1511.4|1501.4|0
1647537000000|2022-03-17 17:10:00|1529.4|1519.4|1547.4|1537.4|1551.1|1541.1|1520.8|1510.8|0
1647537300000|2022-03-17 17:15:00|1545.1|1535.1|1528.4|1518.4|1558.4|1548.4|1525.3|1515.3|0
1647537600000|2022-03-17 17:20:00|1527.6|1517.6|1506.6|1496.6|1532.1|1522.1|1501.5|1491.5|0
1647537900000|2022-03-17 17:25:00|1506.4|1496.4|1468.1|1458.1|1507|1497|1464|1454|0
1647538200000|2022-03-17 17:30:00|1466.8|1456.8|1465|1455|1471|1461|1458.5|1448.5|0
1647538500000|2022-03-17 17:35:00|1464.9|1454.9|1466.4|1456.4|1474.3|1464.3|1461|1451|0
1647538800000|2022-03-17 17:40:00|1464.9|1454.9|1441.1|1431.1|1466.3|1456.3|1435.3|1425.3|0
1647539100000|2022-03-17 17:45:00|1437.4|1427.4|1427.8|1417.8|1443.4|1433.4|1427.3|1417.3|0
1647539400000|2022-03-17 17:50:00|1428.4|1418.4|1418|1408|1431.1|1421.1|1411.6|1401.6|0
1647539700000|2022-03-17 17:55:00|1414.5|1404.5|1429|1419|1431.6|1421.6|1410.3|1400.3|0
1647540000000|2022-03-17 18:00:00|1429.8|1419.8|1440.1|1430.1|1453|1443|1429.3|1419.3|0
1647540300000|2022-03-17 18:05:00|1439.1|1429.1|1430.9|1420.9|1442.4|1432.4|1420.4|1410.4|0
1647540600000|2022-03-17 18:10:00|1430.4|1420.4|1452.6|1442.6|1460.1|1450.1|1427.9|1417.9|0
1647540900000|2022-03-17 18:15:00|1451.9|1441.9|1453.5|1443.5|1457.1|1447.1|1446.6|1436.6|0
1647541200000|2022-03-17 18:20:00|1452.1|1442.1|1469.6|1459.6|1476.9|1466.9|1444.4|1434.4|0
1647541500000|2022-03-17 18:25:00|1471.3|1461.3|1486.4|1476.4|1486.5|1476.5|1462.9|1452.9|0
1647541800000|2022-03-17 18:30:00|1483.8|1473.8|1452.9|1442.9|1483.8|1473.8|1450.8|1440.8|0
1647542100000|2022-03-17 18:35:00|1454.4|1444.4|1463.3|1453.3|1469.4|1459.4|1444.6|1434.6|0
1647542400000|2022-03-17 18:40:00|1463.1|1453.1|1446.6|1436.6|1470.4|1460.4|1444.3|1434.3|0
1647542700000|2022-03-17 18:45:00|1447.4|1437.4|1445.1|1435.1|1463.1|1453.1|1443.6|1433.6|0
1647543000000|2022-03-17 18:50:00|1444.6|1434.6|1451.8|1441.8|1458.4|1448.4|1442.8|1432.8|0
1647543300000|2022-03-17 18:55:00|1451.1|1441.1|1440.9|1430.9|1462.6|1452.6|1435.6|1425.6|0
1647543600000|2022-03-17 19:00:00|1441.6|1431.6|1424.6|1414.6|1446.6|1436.6|1422.5|1412.5|0
1647543900000|2022-03-17 19:05:00|1426.6|1416.6|1451.1|1441.1|1459.5|1449.5|1422.6|1412.6|0
1647544200000|2022-03-17 19:10:00|1449.3|1439.3|1479|1469|1492.4|1482.4|1448.1|1438.1|0
1647544500000|2022-03-17 19:15:00|1477.8|1467.8|1456.3|1446.3|1489.1|1479.1|1452.9|1442.9|0
1647544800000|2022-03-17 19:20:00|1453.5|1443.5|1472.4|1462.4|1476.5|1466.5|1450.9|1440.9|0
1647545100000|2022-03-17 19:25:00|1469.5|1459.5|1449.3|1439.3|1469.5|1459.5|1443.9|1433.9|0
1647545400000|2022-03-17 19:30:00|1444.9|1434.9|1451.9|1441.9|1460.4|1450.4|1440.6|1430.6|0
1647545700000|2022-03-17 19:35:00|1451.1|1441.1|1439.1|1429.1|1454|1444|1438.1|1428.1|0
1647546000000|2022-03-17 19:40:00|1438.9|1428.9|1399.3|1389.3|1438.9|1428.9|1395.8|1385.8|0
1647546300000|2022-03-17 19:45:00|1404.1|1394.1|1402|1392|1407.6|1397.6|1390.1|1380.1|0
1647546600000|2022-03-17 19:50:00|1416.3|1406.3|1414.3|1404.3|1437.4|1427.4|1409.9|1399.9|0
1647546900000|2022-03-17 19:55:00|1413.3|1403.3|1393.6|1383.6|1423.9|1413.9|1392.3|1382.3|0
1647547200000|2022-03-17 20:00:00|1381.6|1371.6|1388.8|1378.8|1388.8|1378.8|1369.6|1359.6|0
1647547500000|2022-03-17 20:05:00|1388.9|1378.9|1398.5|1388.5|1401.9|1391.9|1386.5|1376.5|0
1647547800000|2022-03-17 20:10:00|1397.4|1387.4|1398.9|1388.9|1406.3|1396.3|1395.4|1385.4|0
1648474500000|2022-03-28 13:35:00|1019.8|1009.8|1021.2|1011.2|1023.4|1013.4|1018|1008|0
1648474800000|2022-03-28 13:40:00|1021.3|1011.3|1021.3|1011.3|1030.5|1020.5|1005.5|995.5|0
1648475100000|2022-03-28 13:45:00|1021.1|1011.1|1033.7|1023.7|1038.4|1028.4|1013.2|1003.2|0
1648475400000|2022-03-28 13:50:00|1032|1022|1009.4|999.4|1034.9|1024.9|1007.3|997.3|0
1648475700000|2022-03-28 13:55:00|1006.3|996.3|1006.2|996.2|1012.3|1002.3|984.9|974.9|0
1648476000000|2022-03-28 14:00:00|1002.5|992.5|1030.2|1020.2|1044.7|1034.7|1002.5|992.5|0
1648476300000|2022-03-28 14:05:00|1030|1020|1033|1023|1043.3|1033.3|1021|1011|0
1648476600000|2022-03-28 14:10:00|1030.6|1020.6|1034.3|1024.3|1038.4|1028.4|1021.1|1011.1|0
1648476900000|2022-03-28 14:15:00|1033.6|1023.6|1049.8|1039.8|1057.4|1047.4|1032.6|1022.6|0
1648477200000|2022-03-28 14:20:00|1048.9|1038.9|1057.4|1047.4|1067.8|1057.8|1045.3|1035.3|0
1648477500000|2022-03-28 14:25:00|1056.1|1046.1|1042.3|1032.3|1071.4|1061.4|1042.1|1032.1|0
1648477800000|2022-03-28 14:30:00|1041.2|1031.2|1051|1041|1055.4|1045.4|1034.7|1024.7|0
1648478100000|2022-03-28 14:35:00|1047.1|1037.1|1046|1036|1063.1|1053.1|1041|1031|0
1648478400000|2022-03-28 14:40:00|1043.8|1033.8|1037.9|1027.9|1049.9|1039.9|1036.4|1026.4|0
1648478700000|2022-03-28 14:45:00|1035.7|1025.7|1015.8|1005.8|1035.7|1025.7|1012.9|1002.9|0
1648479000000|2022-03-28 14:50:00|1017|1007|1008.8|998.8|1022.6|1012.6|1006.6|996.6|0
1648479300000|2022-03-28 14:55:00|1008.2|998.2|1008.8|998.8|1016.1|1006.1|1004.2|994.2|0
1648479600000|2022-03-28 15:00:00|1008.3|998.3|1041.3|1031.3|1045.4|1035.4|1001.8|991.8|0
1648479900000|2022-03-28 15:05:00|1041.9|1031.9|1035.5|1025.5|1054.2|1044.2|1034.4|1024.4|0
1648480200000|2022-03-28 15:10:00|1035.9|1025.9|1024.3|1014.3|1038.8|1028.8|1023.2|1013.2|0
1648480500000|2022-03-28 15:15:00|1024.7|1014.7|1021.3|1011.3|1036.6|1026.6|1019.4|1009.4|0
1648480800000|2022-03-28 15:20:00|1020.4|1010.4|1037.8|1027.8|1040.8|1030.8|1018.8|1008.8|0
1648481100000|2022-03-28 15:25:00|1037|1027|1038.2|1028.2|1050.8|1040.8|1033.9|1023.9|0
1648481400000|2022-03-28 15:30:00|1036.6|1026.6|1068.2|1058.2|1070.9|1060.9|1036|1026|0
1648481700000|2022-03-28 15:35:00|1071|1061|1085.7|1075.7|1092.6|1082.6|1071|1061|0
1648482000000|2022-03-28 15:40:00|1083.9|1073.9|1073|1063|1085.7|1075.7|1072.5|1062.5|0
1648482300000|2022-03-28 15:45:00|1074.1|1064.1|1100.5|1090.5|1102.2|1092.2|1074.1|1064.1|0
1648482600000|2022-03-28 15:50:00|1101.8|1091.8|1095.6|1085.6|1109|1099|1091.1|1081.1|0
1648482900000|2022-03-28 15:55:00|1094.8|1084.8|1098.6|1088.6|1101.3|1091.3|1092.1|1082.1|0
1648483200000|2022-03-28 16:00:00|1098.7|1088.7|1080.5|1070.5|1105.4|1095.4|1078.4|1068.4|0
1648483500000|2022-03-28 16:05:00|1080|1070|1091.4|1081.4|1092.2|1082.2|1075.7|1065.7|0
1648483800000|2022-03-28 16:10:00|1090.9|1080.9|1102.3|1092.3|1111.1|1101.1|1090.3|1080.3|0
1648484100000|2022-03-28 16:15:00|1105.5|1095.5|1114.5|1104.5|1120.7|1110.7|1096.6|1086.6|0
1648484400000|2022-03-28 16:20:00|1113.6|1103.6|1094.7|1084.7|1113.6|1103.6|1090|1080|0
1648484700000|2022-03-28 16:25:00|1093.4|1083.4|1101.8|1091.8|1105.4|1095.4|1089.8|1079.8|0
1648485000000|2022-03-28 16:30:00|1101|1091|1087.4|1077.4|1104.8|1094.8|1082.1|1072.1|0
1648485300000|2022-03-28 16:35:00|1085.4|1075.4|1081.6|1071.6|1091.4|1081.4|1081.6|1071.6|0
1648485600000|2022-03-28 16:40:00|1082|1072|1077.3|1067.3|1086.3|1076.3|1073.3|1063.3|0
1648485900000|2022-03-28 16:45:00|1078.3|1068.3|1080.6|1070.6|1089.3|1079.3|1078.3|1068.3|0
1648486200000|2022-03-28 16:50:00|1082|1072|1067.6|1057.6|1083.2|1073.2|1067.6|1057.6|0
1648486500000|2022-03-28 16:55:00|1068.1|1058.1|1065.9|1055.9|1068.1|1058.1|1062.3|1052.3|0
1648486800000|2022-03-28 17:00:00|1065.1|1055.1|1061.7|1051.7|1066.3|1056.3|1058.7|1048.7|0
1648487100000|2022-03-28 17:05:00|1061.8|1051.8|1058|1048|1066.2|1056.2|1055.2|1045.2|0
1648487400000|2022-03-28 17:10:00|1059.3|1049.3|1050.3|1040.3|1059.3|1049.3|1047.5|1037.5|0
1648487700000|2022-03-28 17:15:00|1048.7|1038.7|1044.5|1034.5|1050.6|1040.6|1042.2|1032.2|0
1648488000000|2022-03-28 17:20:00|1043.8|1033.8|1030.1|1020.1|1047.4|1037.4|1028.4|1018.4|0
1648488300000|2022-03-28 17:25:00|1030.2|1020.2|1023.6|1013.6|1033.4|1023.4|1017.9|1007.9|0
1648488600000|2022-03-28 17:30:00|1023|1013|1021.5|1011.5|1026.8|1016.8|1020.2|1010.2|0
1648488900000|2022-03-28 17:35:00|1022.1|1012.1|1021.7|1011.7|1024|1014|1014.9|1004.9|0
1648489200000|2022-03-28 17:40:00|1021|1011|1025|1015|1026.5|1016.5|1019|1009|0
1648489500000|2022-03-28 17:45:00|1021.8|1011.8|1021.8|1011.8|1027.4|1017.4|1017|1007|0
1648489800000|2022-03-28 17:50:00|1021.5|1011.5|1024.4|1014.4|1026.7|1016.7|1017.7|1007.7|0
1648490100000|2022-03-28 17:55:00|1024.3|1014.3|1019.8|1009.8|1030.6|1020.6|1015|1005|0
1648490400000|2022-03-28 18:00:00|1020|1010|1020.3|1010.3|1022.2|1012.2|1010.7|1000.7|0
1648490700000|2022-03-28 18:05:00|1021|1011|1014.9|1004.9|1028|1018|1013.1|1003.1|0
1648491000000|2022-03-28 18:10:00|1014.5|1004.5|1015.7|1005.7|1022.9|1012.9|1006.9|996.9|0
1648491300000|2022-03-28 18:15:00|1015.9|1005.9|1023.6|1013.6|1023.6|1013.6|1015.7|1005.7|0
1648491600000|2022-03-28 18:20:00|1022.6|1012.6|1010.6|1000.6|1024.9|1014.9|1009.5|999.5|0
1648491900000|2022-03-28 18:25:00|1010.1|1000.1|1004.7|994.7|1013.2|1003.2|1001.2|991.2|0
1648492200000|2022-03-28 18:30:00|1006.4|996.4|1006.7|996.7|1008.3|998.3|1002.6|992.6|0
1648492500000|2022-03-28 18:35:00|1007.5|997.5|1006.3|996.3|1011.1|1001.1|1005.3|995.3|0
1648492800000|2022-03-28 18:40:00|1006|996|995.1|985.1|1008.4|998.4|986.4|976.4|0
1648493100000|2022-03-28 18:45:00|994.3|984.3|989.4|979.4|996.2|986.2|987.3|977.3|0
1648493400000|2022-03-28 18:50:00|988.3|978.3|979.5|969.5|988.8|978.8|977.9|967.9|0
1648493700000|2022-03-28 18:55:00|979.8|969.8|959.6|949.6|981.3|971.3|959.6|949.6|0
1648494000000|2022-03-28 19:00:00|957.2|947.2|966.2|956.2|972.5|962.5|957.2|947.2|0
1648494300000|2022-03-28 19:05:00|965.5|955.5|962.8|952.8|968.6|958.6|960|950|0
1648494600000|2022-03-28 19:10:00|963.5|953.5|958.2|948.2|965.5|955.5|957.3|947.3|0
1648494900000|2022-03-28 19:15:00|957.6|947.6|962|952|962|952|954.5|944.5|0
1648495200000|2022-03-28 19:20:00|961.4|951.4|951|941|962.4|952.4|948.7|938.7|0
1648495500000|2022-03-28 19:25:00|950.9|940.9|951.5|941.5|955.1|945.1|948.1|938.1|0
1648495800000|2022-03-28 19:30:00|950.9|940.9|937.3|927.3|951.4|941.4|937.2|927.2|0
1648496100000|2022-03-28 19:35:00|936.9|926.9|949.9|939.9|951.5|941.5|936.9|926.9|0
1648496400000|2022-03-28 19:40:00|950.8|940.8|942.4|932.4|953.2|943.2|941.5|931.5|0
1648496700000|2022-03-28 19:45:00|942.2|932.2|937.9|927.9|950.1|940.1|937.9|927.9|0
1648497000000|2022-03-28 19:50:00|953.1|943.1|941|931|962.8|952.8|939.4|929.4|0
1648497300000|2022-03-28 19:55:00|945.3|935.3|927.2|917.2|945.6|935.6|926.6|916.6|0
1648497600000|2022-03-28 20:00:00|927.8|917.8|924.6|914.6|929.2|919.2|921|911|0
1648497900000|2022-03-28 20:05:00|924|914|926.5|916.5|929.3|919.3|923.1|913.1|0
1648498200000|2022-03-28 20:10:00|927.7|917.7|928.1|918.1|931.1|921.1|927.3|917.3|0
1648557300000|2022-03-29 12:35:00|826.1|816.1|828.4|818.4|830.9|820.9|825.7|815.7|0
1648557600000|2022-03-29 12:40:00|828.5|818.5|840.7|830.7|841.1|831.1|826.4|816.4|0
1648557900000|2022-03-29 12:45:00|840.2|830.2|832.8|822.8|840.2|830.2|830.5|820.5|0
1648558200000|2022-03-29 12:50:00|832.5|822.5|822.9|812.9|835.7|825.7|819.2|809.2|0
1648558500000|2022-03-29 12:55:00|822.8|812.8|821.2|811.2|826.5|816.5|820.6|810.6|0
1648558800000|2022-03-29 13:00:00|819.9|809.9|827.6|817.6|834.3|824.3|819.8|809.8|0
1648559100000|2022-03-29 13:05:00|827.4|817.4|825.6|815.6|828.2|818.2|823.7|813.7|0
1648559400000|2022-03-29 13:10:00|824.8|814.8|817.8|807.8|827.1|817.1|817.8|807.8|0
1648559700000|2022-03-29 13:15:00|818.4|808.4|820.5|810.5|823.3|813.3|818.4|808.4|0
1648560000000|2022-03-29 13:20:00|820.3|810.3|821.3|811.3|823.8|813.8|818.7|808.7|0
1648560300000|2022-03-29 13:25:00|821.9|811.9|828.8|818.8|832|822|815.8|805.8|0
1648560600000|2022-03-29 13:30:00|826.3|816.3|806.6|796.6|861.5|851.5|799.4|789.4|0
1648560900000|2022-03-29 13:35:00|804.2|794.2|830.5|820.5|836.2|826.2|803.6|793.6|0
1648561200000|2022-03-29 13:40:00|829.3|819.3|834.7|824.7|843.9|833.9|824.9|814.9|0
1648561500000|2022-03-29 13:45:00|831.6|821.6|850.7|840.7|850.7|840.7|817.3|807.3|0
1648561800000|2022-03-29 13:50:00|852.1|842.1|847.2|837.2|861.1|851.1|841.4|831.4|0
1648562100000|2022-03-29 13:55:00|844.3|834.3|835.6|825.6|846.6|836.6|829.5|819.5|0
1648562400000|2022-03-29 14:00:00|835.3|825.3|850|840|851.7|841.7|819.5|809.5|0
1648562700000|2022-03-29 14:05:00|850.2|840.2|870.8|860.8|878.1|868.1|841.1|831.1|0
1648563000000|2022-03-29 14:10:00|868.3|858.3|894.3|884.3|902.9|892.9|859.4|849.4|0
1648563300000|2022-03-29 14:15:00|894.5|884.5|884.7|874.7|898.3|888.3|879.1|869.1|0
1648563600000|2022-03-29 14:20:00|886|876|879.9|869.9|889.2|879.2|869|859|0
1648563900000|2022-03-29 14:25:00|881.7|871.7|861.9|851.9|892.5|882.5|860.1|850.1|0
1648564200000|2022-03-29 14:30:00|862.5|852.5|872|862|881.8|871.8|857.3|847.3|0
1648564500000|2022-03-29 14:35:00|873.6|863.6|884.7|874.7|892.1|882.1|867|857|0
1648564800000|2022-03-29 14:40:00|886.6|876.6|875.3|865.3|897.4|887.4|870.2|860.2|0
1648565100000|2022-03-29 14:45:00|871.8|861.8|860.2|850.2|872|862|856.4|846.4|0
1648565400000|2022-03-29 14:50:00|857.1|847.1|849.2|839.2|857.1|847.1|843.5|833.5|0
1648565700000|2022-03-29 14:55:00|849.6|839.6|844.2|834.2|853.9|843.9|839.3|829.3|0
1648566000000|2022-03-29 15:00:00|842.8|832.8|850.1|840.1|856.1|846.1|840.5|830.5|0
1648566300000|2022-03-29 15:05:00|850.6|840.6|855.9|845.9|859.2|849.2|849.1|839.1|0
1648566600000|2022-03-29 15:10:00|856.2|846.2|848.4|838.4|863.5|853.5|846.7|836.7|0
1648566900000|2022-03-29 15:15:00|849.1|839.1|841.1|831.1|856.3|846.3|841.1|831.1|0
1648567200000|2022-03-29 15:20:00|842.7|832.7|849.9|839.9|866.9|856.9|840.8|830.8|0
1648567500000|2022-03-29 15:25:00|848.5|838.5|834.4|824.4|849.6|839.6|828.9|818.9|0
1648567800000|2022-03-29 15:30:00|835.6|825.6|837.2|827.2|839.2|829.2|831.8|821.8|0
1648568100000|2022-03-29 15:35:00|837.6|827.6|835.2|825.2|840.6|830.6|832.8|822.8|0
1648568400000|2022-03-29 15:40:00|834.8|824.8|829.7|819.7|840.4|830.4|828|818|0
1648568700000|2022-03-29 15:45:00|828.7|818.7|818.7|808.7|829.3|819.3|818.7|808.7|0
1648569000000|2022-03-29 15:50:00|818.1|808.1|822.4|812.4|826.6|816.6|818.1|808.1|0
1648569300000|2022-03-29 15:55:00|822.1|812.1|830.8|820.8|834.8|824.8|822.1|812.1|0
1648569600000|2022-03-29 16:00:00|829.6|819.6|838.9|828.9|851.5|841.5|829.6|819.6|0
1648569900000|2022-03-29 16:05:00|837.9|827.9|837.8|827.8|844.4|834.4|835|825|0
1648570200000|2022-03-29 16:10:00|837.1|827.1|835|825|841.7|831.7|833.4|823.4|0
1648570500000|2022-03-29 16:15:00|837|827|826.7|816.7|837|827|826.5|816.5|0
1648570800000|2022-03-29 16:20:00|826.8|816.8|838.6|828.6|841.6|831.6|826.4|816.4|0
1648571100000|2022-03-29 16:25:00|840.6|830.6|845.1|835.1|849.9|839.9|837.4|827.4|0
1648571400000|2022-03-29 16:30:00|842.9|832.9|865.3|855.3|866.2|856.2|842.9|832.9|0
1648571700000|2022-03-29 16:35:00|866.5|856.5|860.5|850.5|870|860|858|848|0
1648572000000|2022-03-29 16:40:00|860.6|850.6|846.4|836.4|862.9|852.9|846.4|836.4|0
1648572300000|2022-03-29 16:45:00|845.3|835.3|838.5|828.5|846.3|836.3|836.6|826.6|0
1648572600000|2022-03-29 16:50:00|837|827|852|842|854.9|844.9|836.1|826.1|0
1648572900000|2022-03-29 16:55:00|851.8|841.8|844.4|834.4|851.9|841.9|844.4|834.4|0
1648573200000|2022-03-29 17:00:00|843.3|833.3|852.5|842.5|860.6|850.6|843.3|833.3|0
1648573500000|2022-03-29 17:05:00|852.7|842.7|860.5|850.5|861.6|851.6|851.2|841.2|0
1648573800000|2022-03-29 17:10:00|859.4|849.4|852.3|842.3|859.4|849.4|847.2|837.2|0
1648574100000|2022-03-29 17:15:00|851.9|841.9|849.3|839.3|851.9|841.9|845.9|835.9|0
1648574400000|2022-03-29 17:20:00|849|839|853.9|843.9|863.8|853.8|848.8|838.8|0
1648574700000|2022-03-29 17:25:00|853.2|843.2|848.7|838.7|857.5|847.5|842.5|832.5|0
1648575000000|2022-03-29 17:30:00|848.2|838.2|846.5|836.5|854.1|844.1|842.7|832.7|0
1648575300000|2022-03-29 17:35:00|846.2|836.2|838.3|828.3|846.2|836.2|837.7|827.7|0
1648575600000|2022-03-29 17:40:00|837.1|827.1|826.9|816.9|838.7|828.7|826|816|0
1648575900000|2022-03-29 17:45:00|825.9|815.9|813.4|803.4|831.9|821.9|807.9|797.9|0
1648576200000|2022-03-29 17:50:00|813.9|803.9|811.7|801.7|817.4|807.4|810.3|800.3|0
1648576500000|2022-03-29 17:55:00|812.3|802.3|809.3|799.3|815.9|805.9|807.8|797.8|0
1648576800000|2022-03-29 18:00:00|808.6|798.6|812.4|802.4|815.6|805.6|805.7|795.7|0
1648577100000|2022-03-29 18:05:00|811.6|801.6|810.1|800.1|817.8|807.8|808.2|798.2|0
1648577400000|2022-03-29 18:10:00|809.3|799.3|808.3|798.3|812|802|804.9|794.9|0
1648577700000|2022-03-29 18:15:00|808.1|798.1|819.2|809.2|821.1|811.1|807.6|797.6|0
1648578000000|2022-03-29 18:20:00|819.1|809.1|815.4|805.4|825.2|815.2|813.6|803.6|0
1648578300000|2022-03-29 18:25:00|815.2|805.2|809.1|799.1|817.8|807.8|808.2|798.2|0
1648578600000|2022-03-29 18:30:00|809.3|799.3|804.7|794.7|813.7|803.7|804.5|794.5|0
1648578900000|2022-03-29 18:35:00|804.4|794.4|798.6|788.6|804.4|794.4|796.2|786.2|0
1648579200000|2022-03-29 18:40:00|798.7|788.7|794.3|784.3|800.1|790.1|794.1|784.1|0
1648579500000|2022-03-29 18:45:00|794.1|784.1|791.7|781.7|797.1|787.1|787.9|777.9|0
1648579800000|2022-03-29 18:50:00|792.5|782.5|789.6|779.6|794.3|784.3|786|776|0
1648580100000|2022-03-29 18:55:00|789.1|779.1|789.8|779.8|793.1|783.1|785.5|775.5|0
1648580400000|2022-03-29 19:00:00|789.1|779.1|783.5|773.5|797.1|787.1|782.9|772.9|0
1648580700000|2022-03-29 19:05:00|784.5|774.5|778.3|768.3|785.4|775.4|776.8|766.8|0
1648581000000|2022-03-29 19:10:00|778|768|780|770|780.6|770.6|774.5|764.5|0
1648581300000|2022-03-29 19:15:00|778.7|768.7|776.7|766.7|781.3|771.3|776.2|766.2|0
1648581600000|2022-03-29 19:20:00|776.5|766.5|776.6|766.6|778.5|768.5|772.3|762.3|0
1648581900000|2022-03-29 19:25:00|777|767|770.5|760.5|778.9|768.9|769.9|759.9|0
1648582200000|2022-03-29 19:30:00|770.2|760.2|766.1|756.1|776.4|766.4|766.1|756.1|0
1648582500000|2022-03-29 19:35:00|765.8|755.8|774.4|764.4|775.1|765.1|764|754|0
1648582800000|2022-03-29 19:40:00|774.2|764.2|773.7|763.7|784.9|774.9|768.8|758.8|0
1648583100000|2022-03-29 19:45:00|773.6|763.6|778.7|768.7|785.5|775.5|767.1|757.1|0
1648583400000|2022-03-29 19:50:00|780.1|770.1|793.7|783.7|801.3|791.3|777.4|767.4|0
1648583700000|2022-03-29 19:55:00|796.2|786.2|780.2|770.2|798.5|788.5|779.5|769.5|0
1648584000000|2022-03-29 20:00:00|781.6|771.6|779.4|769.4|783.3|773.3|777.2|767.2|0
1648584300000|2022-03-29 20:05:00|779|769|787.9|777.9|789.5|779.5|779|769|0
1648584600000|2022-03-29 20:10:00|788.8|778.8|791.3|781.3|793.1|783.1|788|778|0
1648647300000|2022-03-30 13:35:00|806.7|796.7|827.6|817.6|833|823|804.7|794.7|0
1648647600000|2022-03-30 13:40:00|827.2|817.2|811.4|801.4|827.2|817.2|810.3|800.3|0
1648647900000|2022-03-30 13:45:00|811.6|801.6|799.7|789.7|821.5|811.5|798.4|788.4|0
1648648200000|2022-03-30 13:50:00|799.5|789.5|815.5|805.5|822.4|812.4|796.3|786.3|0
1648648500000|2022-03-30 13:55:00|814.2|804.2|807.6|797.6|821|811|803.8|793.8|0
1648648800000|2022-03-30 14:00:00|806.4|796.4|810.5|800.5|815.4|805.4|798.7|788.7|0
1648649100000|2022-03-30 14:05:00|809|799|821.5|811.5|827|817|806.7|796.7|0
1648649400000|2022-03-30 14:10:00|818.6|808.6|789.7|779.7|818.6|808.6|789.7|779.7|0
1648649700000|2022-03-30 14:15:00|788.5|778.5|801.8|791.8|805.2|795.2|784.5|774.5|0
1648650000000|2022-03-30 14:20:00|800.2|790.2|792.1|782.1|803.4|793.4|789.2|779.2|0
1648650300000|2022-03-30 14:25:00|789.6|779.6|793.7|783.7|798.3|788.3|786.5|776.5|0
1648650600000|2022-03-30 14:30:00|792.9|782.9|796.6|786.6|805.4|795.4|790.5|780.5|0
1648650900000|2022-03-30 14:35:00|797.7|787.7|786.3|776.3|800.1|790.1|783|773|0
1648651200000|2022-03-30 14:40:00|786.2|776.2|796.9|786.9|797.6|787.6|785.1|775.1|0
1648651500000|2022-03-30 14:45:00|798.3|788.3|799.4|789.4|801.9|791.9|791|781|0
1648651800000|2022-03-30 14:50:00|799.1|789.1|814.2|804.2|815.6|805.6|793.6|783.6|0
1648652100000|2022-03-30 14:55:00|813.1|803.1|825.5|815.5|826.9|816.9|813.1|803.1|0
1648652400000|2022-03-30 15:00:00|826.9|816.9|833.1|823.1|837.8|827.8|822.8|812.8|0
1648652700000|2022-03-30 15:05:00|833.2|823.2|852.3|842.3|852.3|842.3|830.4|820.4|0
1648653000000|2022-03-30 15:10:00|852.4|842.4|846.6|836.6|861.1|851.1|845.8|835.8|0
1648653300000|2022-03-30 15:15:00|847.5|837.5|842|832|848|838|840.5|830.5|0
1648653600000|2022-03-30 15:20:00|842.8|832.8|846|836|850.3|840.3|838.6|828.6|0
1648653900000|2022-03-30 15:25:00|845.7|835.7|851|841|857|847|844.4|834.4|0
1648654200000|2022-03-30 15:30:00|848.5|838.5|836.2|826.2|853.1|843.1|836|826|0
1648654500000|2022-03-30 15:35:00|835.8|825.8|834.1|824.1|838.5|828.5|828.4|818.4|0
1648654800000|2022-03-30 15:40:00|833.9|823.9|837.3|827.3|841.7|831.7|833.6|823.6|0
1648655100000|2022-03-30 15:45:00|838.6|828.6|839|829|840.7|830.7|830|820|0
1648655400000|2022-03-30 15:50:00|838.3|828.3|837|827|841.2|831.2|834.1|824.1|0
1648655700000|2022-03-30 15:55:00|836.3|826.3|828.8|818.8|838.4|828.4|826.5|816.5|0
1648656000000|2022-03-30 16:00:00|830.1|820.1|822.9|812.9|830.8|820.8|817.5|807.5|0
1648656300000|2022-03-30 16:05:00|822.8|812.8|834.1|824.1|840.6|830.6|822.8|812.8|0
1648656600000|2022-03-30 16:10:00|835.8|825.8|834.8|824.8|842.8|832.8|832.4|822.4|0
1648656900000|2022-03-30 16:15:00|834.3|824.3|830.5|820.5|837|827|829.4|819.4|0
1648657200000|2022-03-30 16:20:00|829.2|819.2|830.6|820.6|834.9|824.9|827.2|817.2|0
1648657500000|2022-03-30 16:25:00|830.2|820.2|826.8|816.8|830.9|820.9|824.1|814.1|0
1648657800000|2022-03-30 16:30:00|825.8|815.8|823.6|813.6|831.9|821.9|823.5|813.5|0
1648658100000|2022-03-30 16:35:00|822.6|812.6|815|805|823.5|813.5|814|804|0
1648658400000|2022-03-30 16:40:00|813.6|803.6|809.5|799.5|818.6|808.6|809|799|0
1648658700000|2022-03-30 16:45:00|808.5|798.5|811.3|801.3|816.2|806.2|807.1|797.1|0
1648659000000|2022-03-30 16:50:00|811.2|801.2|809.2|799.2|813.9|803.9|808.1|798.1|0
1648659300000|2022-03-30 16:55:00|808.5|798.5|806.5|796.5|810.2|800.2|805|795|0
1648659600000|2022-03-30 17:00:00|805.7|795.7|810.9|800.9|813.2|803.2|805.6|795.6|0
1648659900000|2022-03-30 17:05:00|810|800|819.9|809.9|821.6|811.6|809.2|799.2|0
1648660200000|2022-03-30 17:10:00|819.2|809.2|807.8|797.8|820.8|810.8|807.8|797.8|0
1648660500000|2022-03-30 17:15:00|807.9|797.9|821.9|811.9|825.7|815.7|806.7|796.7|0
1648660800000|2022-03-30 17:20:00|822.6|812.6|824.4|814.4|831.8|821.8|822.2|812.2|0
1648661100000|2022-03-30 17:25:00|824.5|814.5|826.1|816.1|830.3|820.3|824.3|814.3|0
1648661400000|2022-03-30 17:30:00|827.5|817.5|823.1|813.1|827.9|817.9|818.8|808.8|0
1648661700000|2022-03-30 17:35:00|823.5|813.5|829.6|819.6|829.6|819.6|819.2|809.2|0
1648662000000|2022-03-30 17:40:00|830.4|820.4|832|822|834.5|824.5|827.3|817.3|0
1648662300000|2022-03-30 17:45:00|833.2|823.2|829.7|819.7|838.6|828.6|829.6|819.6|0
1648662600000|2022-03-30 17:50:00|830.5|820.5|833.2|823.2|835.6|825.6|828|818|0
1648662900000|2022-03-30 17:55:00|833.8|823.8|843.2|833.2|845.8|835.8|831.2|821.2|0
1648663200000|2022-03-30 18:00:00|844.9|834.9|835|825|845|835|828.3|818.3|0
1648663500000|2022-03-30 18:05:00|835.8|825.8|834.5|824.5|842|832|833.6|823.6|0
1648663800000|2022-03-30 18:10:00|835|825|836.9|826.9|839.9|829.9|834|824|0
1648664100000|2022-03-30 18:15:00|838.3|828.3|848.7|838.7|851.3|841.3|837.9|827.9|0
1648664400000|2022-03-30 18:20:00|848.3|838.3|851.1|841.1|854.6|844.6|847.3|837.3|0
1648664700000|2022-03-30 18:25:00|851.2|841.2|856.6|846.6|862.3|852.3|848.8|838.8|0
1648665000000|2022-03-30 18:30:00|857.6|847.6|848.2|838.2|859.3|849.3|846.6|836.6|0
1648665300000|2022-03-30 18:35:00|847.4|837.4|843.9|833.9|848.5|838.5|840.9|830.9|0
1648665600000|2022-03-30 18:40:00|844.2|834.2|857.3|847.3|861.1|851.1|843.9|833.9|0
1648665900000|2022-03-30 18:45:00|856.9|846.9|862.2|852.2|866|856|856.9|846.9|0
1648666200000|2022-03-30 18:50:00|861.9|851.9|863.8|853.8|866.3|856.3|857|847|0
1648666500000|2022-03-30 18:55:00|863.3|853.3|870.6|860.6|873.1|863.1|854.7|844.7|0
1648666800000|2022-03-30 19:00:00|872.2|862.2|879.2|869.2|880.1|870.1|868.3|858.3|0
1648667100000|2022-03-30 19:05:00|879.7|869.7|883.5|873.5|884.8|874.8|874.6|864.6|0
1648667400000|2022-03-30 19:10:00|883.1|873.1|879.7|869.7|887.8|877.8|871|861|0
1648667700000|2022-03-30 19:15:00|878.8|868.8|894.7|884.7|899.1|889.1|877.2|867.2|0
1648668000000|2022-03-30 19:20:00|895.6|885.6|909.2|899.2|911.6|901.6|895.6|885.6|0
1648668300000|2022-03-30 19:25:00|910.6|900.6|898.4|888.4|911.6|901.6|894.9|884.9|0
1648668600000|2022-03-30 19:30:00|898.9|888.9|891.6|881.6|903.1|893.1|884.4|874.4|0
1648668900000|2022-03-30 19:35:00|892.5|882.5|899.2|889.2|900.2|890.2|882.7|872.7|0
1648669200000|2022-03-30 19:40:00|899|889|899.1|889.1|907.5|897.5|889.9|879.9|0
1648669500000|2022-03-30 19:45:00|898|888|882.9|872.9|898|888|874.4|864.4|0
1648669800000|2022-03-30 19:50:00|893.3|883.3|902.4|892.4|903.8|893.8|888.7|878.7|0
1648670100000|2022-03-30 19:55:00|894.7|884.7|873.1|863.1|894.7|884.7|873.1|863.1|0
1648670400000|2022-03-30 20:00:00|869.8|859.8|862|852|871.7|861.7|862|852|0
1648670700000|2022-03-30 20:05:00|862.2|852.2|861.8|851.8|863.9|853.9|859.3|849.3|0
1648671000000|2022-03-30 20:10:00|862.6|852.6|857.4|847.4|862.6|852.6|855.7|845.7|0
1648733700000|2022-03-31 13:35:00|902.3|892.3|901.1|891.1|912|902|898.3|888.3|0
1648734000000|2022-03-31 13:40:00|903.1|893.1|911.9|901.9|923.2|913.2|899.2|889.2|0
1648734300000|2022-03-31 13:45:00|913.9|903.9|909.4|899.4|923.8|913.8|904|894|0
1648734600000|2022-03-31 13:50:00|911.9|901.9|907.3|897.3|913.9|903.9|896.1|886.1|0
1648734900000|2022-03-31 13:55:00|912.2|902.2|897|887|917.3|907.3|891.3|881.3|0
1648735200000|2022-03-31 14:00:00|900.5|890.5|923.7|913.7|931.4|921.4|898.9|888.9|0
1648735500000|2022-03-31 14:05:00|924.3|914.3|907.7|897.7|924.3|914.3|903.7|893.7|0
1648735800000|2022-03-31 14:10:00|906.3|896.3|894.9|884.9|916.4|906.4|894.4|884.4|0
1648736100000|2022-03-31 14:15:00|896.2|886.2|889|879|901.4|891.4|883.2|873.2|0
1648736400000|2022-03-31 14:20:00|887.8|877.8|904.1|894.1|905.4|895.4|883.2|873.2|0
1648736700000|2022-03-31 14:25:00|905.1|895.1|901.3|891.3|913.4|903.4|897.5|887.5|0
1648737000000|2022-03-31 14:30:00|901.1|891.1|883.7|873.7|902.6|892.6|879.7|869.7|0
1648737300000|2022-03-31 14:35:00|883.5|873.5|890.9|880.9|893.7|883.7|877.5|867.5|0
1648737600000|2022-03-31 14:40:00|892.2|882.2|885.4|875.4|898.3|888.3|883.8|873.8|0
1648737900000|2022-03-31 14:45:00|888.1|878.1|866.5|856.5|888.5|878.5|864.5|854.5|0
1648738200000|2022-03-31 14:50:00|867.6|857.6|877.1|867.1|878.9|868.9|866.2|856.2|0
1648738500000|2022-03-31 14:55:00|874.8|864.8|869.5|859.5|876.1|866.1|860.5|850.5|0
1648738800000|2022-03-31 15:00:00|870.4|860.4|876.8|866.8|886.6|876.6|867.9|857.9|0
1648739100000|2022-03-31 15:05:00|875.8|865.8|881.6|871.6|890.5|880.5|872.1|862.1|0
1648739400000|2022-03-31 15:10:00|881.5|871.5|886.7|876.7|892.6|882.6|881.5|871.5|0
1648739700000|2022-03-31 15:15:00|882.9|872.9|886.8|876.8|895.8|885.8|882.9|872.9|0
1648740000000|2022-03-31 15:20:00|890|880|887.4|877.4|892.5|882.5|875.6|865.6|0
1648740300000|2022-03-31 15:25:00|887.2|877.2|893.8|883.8|898.3|888.3|887.2|877.2|0
1648740600000|2022-03-31 15:30:00|893.5|883.5|893.8|883.8|896.8|886.8|888.6|878.6|0
1648740900000|2022-03-31 15:35:00|893.4|883.4|891.1|881.1|895.6|885.6|883.3|873.3|0
1648741200000|2022-03-31 15:40:00|889.1|879.1|885.9|875.9|889.6|879.6|868.9|858.9|0
1648741500000|2022-03-31 15:45:00|886.2|876.2|891.7|881.7|892.9|882.9|886.2|876.2|0
1648741800000|2022-03-31 15:50:00|892.2|882.2|892.1|882.1|896.9|886.9|890.1|880.1|0
1648742100000|2022-03-31 15:55:00|890.7|880.7|885.2|875.2|894.7|884.7|885.2|875.2|0
1648742400000|2022-03-31 16:00:00|884.5|874.5|898.5|888.5|901.5|891.5|881|871|0
1648742700000|2022-03-31 16:05:00|897.9|887.9|898.1|888.1|901.3|891.3|896.1|886.1|0
1648743000000|2022-03-31 16:10:00|898.6|888.6|910.8|900.8|910.8|900.8|898.6|888.6|0
1648743300000|2022-03-31 16:15:00|911.2|901.2|907.9|897.9|911.5|901.5|902.8|892.8|0
1648743600000|2022-03-31 16:20:00|908.5|898.5|916.4|906.4|916.5|906.5|907.8|897.8|0
1648743900000|2022-03-31 16:25:00|916.5|906.5|912|902|918.9|908.9|911.7|901.7|0
1648744200000|2022-03-31 16:30:00|911.7|901.7|923.3|913.3|924.1|914.1|905.8|895.8|0
1648744500000|2022-03-31 16:35:00|923.7|913.7|915.3|905.3|926.1|916.1|912.4|902.4|0
1648744800000|2022-03-31 16:40:00|915.6|905.6|911.1|901.1|916.6|906.6|908.2|898.2|0
1648745100000|2022-03-31 16:45:00|910|900|911.1|901.1|917.4|907.4|907.6|897.6|0
1648745400000|2022-03-31 16:50:00|911.2|901.2|920.8|910.8|921.8|911.8|910.3|900.3|0
1648745700000|2022-03-31 16:55:00|920.6|910.6|926.6|916.6|928.8|918.8|917.1|907.1|0
1648746000000|2022-03-31 17:00:00|925.5|915.5|918.5|908.5|928.4|918.4|915.4|905.4|0
1648746300000|2022-03-31 17:05:00|918.6|908.6|925.1|915.1|927.3|917.3|913.5|903.5|0
1648746600000|2022-03-31 17:10:00|925.3|915.3|928|918|931.8|921.8|921|911|0
1648746900000|2022-03-31 17:15:00|929.4|919.4|923.3|913.3|938.4|928.4|922.1|912.1|0
1648747200000|2022-03-31 17:20:00|925|915|930.3|920.3|932.1|922.1|924.2|914.2|0
1648747500000|2022-03-31 17:25:00|930.1|920.1|914.1|904.1|932|922|913|903|0
1648747800000|2022-03-31 17:30:00|915.1|905.1|914.7|904.7|918.9|908.9|910.8|900.8|0
1648748100000|2022-03-31 17:35:00|916.4|906.4|924|914|926.4|916.4|916.3|906.3|0
1648748400000|2022-03-31 17:40:00|923.4|913.4|919.3|909.3|925.5|915.5|915.1|905.1|0
1648748700000|2022-03-31 17:45:00|919.2|909.2|915.1|905.1|920.4|910.4|914.6|904.6|0
1648749000000|2022-03-31 17:50:00|914.5|904.5|909.7|899.7|914.5|904.5|901.1|891.1|0
1648749300000|2022-03-31 17:55:00|909.6|899.6|917.5|907.5|918.4|908.4|907.6|897.6|0
1648749600000|2022-03-31 18:00:00|918.2|908.2|932.5|922.5|932.5|922.5|916.5|906.5|0
1648749900000|2022-03-31 18:05:00|930.9|920.9|932.4|922.4|936.9|926.9|926.8|916.8|0
1648750200000|2022-03-31 18:10:00|932.9|922.9|934.7|924.7|938.1|928.1|928.3|918.3|0
1648750500000|2022-03-31 18:15:00|935.1|925.1|933.9|923.9|942.8|932.8|932.4|922.4|0
1648750800000|2022-03-31 18:20:00|934.4|924.4|926.3|916.3|935.3|925.3|924.7|914.7|0
1648751100000|2022-03-31 18:25:00|926.2|916.2|923.3|913.3|935.4|925.4|920.6|910.6|0
1648751400000|2022-03-31 18:30:00|923.5|913.5|927.7|917.7|928.6|918.6|922|912|0
1648751700000|2022-03-31 18:35:00|927.5|917.5|916.2|906.2|931.2|921.2|912.6|902.6|0
1648752000000|2022-03-31 18:40:00|914.6|904.6|918.7|908.7|924.8|914.8|911.6|901.6|0
1648752300000|2022-03-31 18:45:00|917.7|907.7|919.6|909.6|923.1|913.1|912.7|902.7|0
1648752600000|2022-03-31 18:50:00|920.3|910.3|916.9|906.9|921|911|913.6|903.6|0
1648752900000|2022-03-31 18:55:00|917.1|907.1|902.6|892.6|919|909|902.6|892.6|0
1648753200000|2022-03-31 19:00:00|901.3|891.3|890.1|880.1|901.3|891.3|881|871|0
1648753500000|2022-03-31 19:05:00|889.6|879.6|888|878|893.6|883.6|882.7|872.7|0
1648753800000|2022-03-31 19:10:00|888.5|878.5|901.5|891.5|905.8|895.8|888.5|878.5|0
1648754100000|2022-03-31 19:15:00|902.5|892.5|913|903|915.7|905.7|901.3|891.3|0
1648754400000|2022-03-31 19:20:00|913.9|903.9|929.7|919.7|932.4|922.4|913.9|903.9|0
1648754700000|2022-03-31 19:25:00|929.4|919.4|926.2|916.2|933.9|923.9|925.6|915.6|0
1648755000000|2022-03-31 19:30:00|926.7|916.7|944.3|934.3|947.7|937.7|923.1|913.1|0
1648755300000|2022-03-31 19:35:00|946.3|936.3|933.1|923.1|948.3|938.3|926.9|916.9|0
1648755600000|2022-03-31 19:40:00|933.4|923.4|949.1|939.1|950.7|940.7|932.5|922.5|0
1648755900000|2022-03-31 19:45:00|948.6|938.6|944|934|948.6|938.6|930|920|0
1648756200000|2022-03-31 19:50:00|946.6|936.6|982.3|972.3|982.3|972.3|942.8|932.8|0
1648756500000|2022-03-31 19:55:00|987.1|977.1|997|987|1005.3|995.3|967.4|957.4|0
1648756800000|2022-03-31 20:00:00|985.6|975.6|989.3|979.3|991.5|981.5|971.2|961.2|0
1648757100000|2022-03-31 20:05:00|987.7|977.7|981.3|971.3|992.2|982.2|978.9|968.9|0
1648757400000|2022-03-31 20:10:00|980|970|966.4|956.4|980|970|964|954|0
1648820100000|2022-04-01 13:35:00|982.2|972.2|977.8|967.8|982.2|972.2|959.4|949.4|0
1648820400000|2022-04-01 13:40:00|982.4|972.4|976.8|964.8|987.5|976.7|966.8|954.8|0
1648820700000|2022-04-01 13:45:00|977.9|965.9|983.4|971.4|987.2|975.2|970.8|958.8|0
1648821000000|2022-04-01 13:50:00|985.5|973.5|1016|1004|1021.7|1009.7|981.3|969.3|0
1648821300000|2022-04-01 13:55:00|1016.1|1004.1|1001.5|989.5|1017.8|1005.8|1000.3|988.3|0
1648821600000|2022-04-01 14:00:00|1001.1|989.1|1007.6|995.6|1022.5|1010.5|1001.1|989.1|0
1648821900000|2022-04-01 14:05:00|1009.2|997.2|1000.3|988.3|1009.2|997.2|993.2|981.2|0
1648822200000|2022-04-01 14:10:00|1000.6|988.6|979.1|967.1|1000.6|988.6|974.2|962.2|0
1648822500000|2022-04-01 14:15:00|978.8|966.8|1000.8|988.8|1000.8|988.8|969.7|957.7|0
1648822800000|2022-04-01 14:20:00|999.7|987.7|1007|995|1015.8|1003.8|992.8|980.8|0
1648823100000|2022-04-01 14:25:00|1007.6|995.6|998.7|986.7|1014.8|1002.8|993.6|981.6|0
1648823400000|2022-04-01 14:30:00|996.6|984.6|983.4|971.4|996.6|984.6|983.4|971.4|0
1648823700000|2022-04-01 14:35:00|983.7|971.7|991|979|993.7|981.7|973.1|961.1|0
1648824000000|2022-04-01 14:40:00|991.7|979.7|982.7|970.7|1006.8|994.8|977.5|965.5|0
1648824300000|2022-04-01 14:45:00|982.3|970.3|974|962|987|975|964.1|952.1|0
1648824600000|2022-04-01 14:50:00|971.4|959.4|966.3|954.3|979.1|967.1|961.1|949.1|0
1648824900000|2022-04-01 14:55:00|966.6|954.6|965.3|955.3|972.4|962.4|959.6|949.6|0
1648825200000|2022-04-01 15:00:00|967.1|957.1|965.7|955.7|975.9|965.9|960.8|950.8|0
1648825500000|2022-04-01 15:05:00|966|956|967.2|957.2|983.9|973.9|961.7|951.7|0
1648825800000|2022-04-01 15:10:00|967.4|957.4|985.3|975.3|988.2|978.2|964.4|954.4|0
1648826100000|2022-04-01 15:15:00|987.2|977.2|983.6|973.6|994.5|984.5|977.5|967.5|0
1648826400000|2022-04-01 15:20:00|984.7|974.7|988.6|978.6|992.3|982.3|973.7|963.7|0
1648826700000|2022-04-01 15:25:00|986.9|976.9|1001.2|991.2|1003.9|993.9|986|976|0
1648827000000|2022-04-01 15:30:00|1001.9|991.9|1010.1|1000.1|1012.6|1002.6|997.8|987.8|0
1648827300000|2022-04-01 15:35:00|1011.3|1001.3|1028.3|1018.3|1033.9|1023.9|1011.2|1001.2|0
1648827600000|2022-04-01 15:40:00|1029.1|1019.1|1034.5|1024.5|1035.7|1025.7|1026.3|1016.3|0
1648827900000|2022-04-01 15:45:00|1034.8|1024.8|1028|1018|1037.4|1027.4|1022.9|1012.9|0
1648828200000|2022-04-01 15:50:00|1029.7|1019.7|1019.6|1009.6|1031.6|1021.6|1014.8|1004.8|0
1648828500000|2022-04-01 15:55:00|1022.2|1012.2|1043|1033|1049.3|1039.3|1022.2|1012.2|0
1648828800000|2022-04-01 16:00:00|1047|1037|1055.3|1045.3|1055.3|1045.3|1043|1033|0
1648829100000|2022-04-01 16:05:00|1054.4|1044.4|1043.8|1033.8|1059.4|1049.4|1043.2|1033.2|0
1648829400000|2022-04-01 16:10:00|1043|1033|1043|1033|1051.4|1041.4|1041|1031|0
1648829700000|2022-04-01 16:15:00|1042.8|1032.8|1052.6|1042.6|1055.6|1045.6|1039.6|1029.6|0
1648830000000|2022-04-01 16:20:00|1053.5|1043.5|1037.5|1027.5|1054.6|1044.6|1037.1|1027.1|0
1648830300000|2022-04-01 16:25:00|1034|1024|1035.8|1025.8|1047.2|1037.2|1033.6|1023.6|0
1648830600000|2022-04-01 16:30:00|1036.7|1026.7|1060.1|1050.1|1062.8|1052.8|1036.7|1026.7|0
1648830900000|2022-04-01 16:35:00|1061.9|1051.9|1056.7|1046.7|1068.3|1058.3|1054|1044|0
1648831200000|2022-04-01 16:40:00|1059|1049|1046.5|1036.5|1060.6|1050.6|1046.5|1036.5|0
1648831500000|2022-04-01 16:45:00|1046.9|1036.9|1043.1|1033.1|1057.5|1047.5|1042.6|1032.6|0
1648831800000|2022-04-01 16:50:00|1043.7|1033.7|1047.7|1037.7|1055.6|1045.6|1041.9|1031.9|0
1648832100000|2022-04-01 16:55:00|1047.8|1037.8|1060.6|1050.6|1061.7|1051.7|1043.2|1033.2|0
1648832400000|2022-04-01 17:00:00|1060.5|1050.5|1059.6|1049.6|1064.7|1054.7|1051|1041|0
1648832700000|2022-04-01 17:05:00|1057.6|1047.6|1061|1051|1061.6|1051.6|1048.4|1038.4|0
1648833000000|2022-04-01 17:10:00|1061.7|1051.7|1069.2|1059.2|1073.1|1063.1|1061.7|1051.7|0
1648833300000|2022-04-01 17:15:00|1069.7|1059.7|1063|1053|1073.4|1063.4|1061.3|1051.3|0
1648833600000|2022-04-01 17:20:00|1060.9|1050.9|1058.1|1048.1|1072.4|1062.4|1054.2|1044.2|0
1648833900000|2022-04-01 17:25:00|1058.9|1048.9|1063.4|1053.4|1064.7|1054.7|1057|1047|0
1648834200000|2022-04-01 17:30:00|1064.3|1054.3|1065|1055|1066.5|1056.5|1052.4|1042.4|0
1648834500000|2022-04-01 17:35:00|1063.9|1053.9|1041.7|1031.7|1064.3|1054.3|1036.1|1026.1|0
1648834800000|2022-04-01 17:40:00|1041.9|1031.9|1038.6|1028.6|1044.7|1034.7|1031.9|1021.9|0
1648835100000|2022-04-01 17:45:00|1040|1030|1042.1|1032.1|1047.3|1037.3|1040|1030|0
1648835400000|2022-04-01 17:50:00|1045.3|1035.3|1044.1|1034.1|1047.3|1037.3|1038|1028|0
1648835700000|2022-04-01 17:55:00|1045.7|1035.7|1040.4|1030.4|1045.7|1035.7|1035.7|1025.7|0
1648836000000|2022-04-01 18:00:00|1042.4|1032.4|1026.9|1016.9|1046|1036|1026|1016|0
1648836300000|2022-04-01 18:05:00|1024.2|1014.2|1025|1015|1028.3|1018.3|1011.5|1001.5|0
1648836600000|2022-04-01 18:10:00|1026.8|1016.8|1017.7|1007.7|1031.5|1021.5|1017.7|1007.7|0
1648836900000|2022-04-01 18:15:00|1016|1006|1016.2|1006.2|1017.5|1007.5|1008.9|998.9|0
1648837200000|2022-04-01 18:20:00|1014.3|1004.3|1014.5|1004.5|1016.2|1006.2|1005.3|995.3|0
1648837500000|2022-04-01 18:25:00|1015|1005|998.6|988.6|1016.1|1006.1|998.6|988.6|0
1648837800000|2022-04-01 18:30:00|998.5|988.5|984.6|974.6|999.8|989.8|984.6|974.6|0
1648838100000|2022-04-01 18:35:00|984.2|974.2|994.7|984.7|999.1|989.1|983.5|973.5|0
1648838400000|2022-04-01 18:40:00|994.3|984.3|985.8|975.8|994.7|984.7|981|971|0
1648838700000|2022-04-01 18:45:00|986.2|976.2|990.5|980.5|991.9|981.9|977.4|967.4|0
1648839000000|2022-04-01 18:50:00|990|980|1000.6|990.6|1002.6|992.6|988.7|978.7|0
1648839300000|2022-04-01 18:55:00|999.9|989.9|1004.1|994.1|1007.8|997.8|993.1|983.1|0
1648839600000|2022-04-01 19:00:00|1007|997|993.6|983.6|1007|997|986.4|976.4|0
1648839900000|2022-04-01 19:05:00|994.9|984.9|1004.7|994.7|1005.9|995.9|985.3|975.3|0
1648840200000|2022-04-01 19:10:00|1004.5|994.5|1006.8|996.8|1018|1008|999.5|989.5|0
1648840500000|2022-04-01 19:15:00|1005.9|995.9|1031.3|1021.3|1031.3|1021.3|1000.9|990.9|0
1648840800000|2022-04-01 19:20:00|1034.3|1024.3|1035.5|1025.5|1041.7|1031.7|1025.2|1015.2|0
1648841100000|2022-04-01 19:25:00|1036|1026|1030.7|1020.7|1037.5|1027.5|1026.9|1016.9|0
1648841400000|2022-04-01 19:30:00|1029|1019|1043.3|1033.3|1048.1|1038.1|1025.5|1015.5|0
1648841700000|2022-04-01 19:35:00|1042.1|1032.1|1037.7|1027.7|1049.5|1039.5|1035.7|1025.7|0
1648842000000|2022-04-01 19:40:00|1038.8|1028.8|1044.6|1034.6|1048.1|1038.1|1028.1|1018.1|0
1648842300000|2022-04-01 19:45:00|1044.8|1034.8|1030.7|1020.7|1048.7|1038.7|1030.3|1020.3|0
1648842600000|2022-04-01 19:50:00|1013.9|1003.9|981.2|969.2|1018.1|1008.1|979.1|967.1|0
1648842900000|2022-04-01 19:55:00|978.9|966.9|970.9|958.9|982.7|970.7|965.3|953.3|0
1648843200000|2022-04-01 20:00:00|973.2|961.2|970.9|960.9|980.5|968.5|968.7|958.7|0
1648843500000|2022-04-01 20:05:00|970.8|960.8|979.6|969.6|980.7|970.7|970.8|960.8|0
1648843800000|2022-04-01 20:10:00|979.9|969.9|991|981|991.4|981.4|979.8|969.8|0
1649079300000|2022-04-04 13:35:00|915.9|905.9|910.9|900.9|922.1|912.1|903.2|893.2|0
1649079600000|2022-04-04 13:40:00|909.8|899.8|895.3|885.3|909.8|899.8|888.3|878.3|0
1649079900000|2022-04-04 13:45:00|891.9|881.9|882|872|902.3|892.3|882|872|0
1649080200000|2022-04-04 13:50:00|883.3|873.3|871|861|883.3|873.3|868.5|858.5|0
1649080500000|2022-04-04 13:55:00|869.7|859.7|865.1|855.1|871.2|861.2|855.9|845.9|0
1649080800000|2022-04-04 14:00:00|860.5|850.5|860.5|850.5|864|854|850.6|840.6|0
1649081100000|2022-04-04 14:05:00|860.9|850.9|863.3|853.3|866|856|854.7|844.7|0
1649081400000|2022-04-04 14:10:00|860.7|850.7|866.2|856.2|870.5|860.5|847.9|837.9|0
1649081700000|2022-04-04 14:15:00|867.2|857.2|873.4|863.4|883|873|863.9|853.9|0
1649082000000|2022-04-04 14:20:00|872.8|862.8|866.9|856.9|877.9|867.9|863.9|853.9|0
1649082300000|2022-04-04 14:25:00|866.2|856.2|855.3|845.3|870.9|860.9|855|845|0
1649082600000|2022-04-04 14:30:00|854|844|861.3|851.3|866.6|856.6|854|844|0
1649082900000|2022-04-04 14:35:00|862|852|845.4|835.4|867.5|857.5|839.4|829.4|0
1649083200000|2022-04-04 14:40:00|845.5|835.5|857.4|847.4|862.8|852.8|845.1|835.1|0
1649083500000|2022-04-04 14:45:00|855.9|845.9|852.3|842.3|865.3|855.3|848.2|838.2|0
1649083800000|2022-04-04 14:50:00|851.3|841.3|849.1|839.1|852.2|842.2|842.7|832.7|0
1649084100000|2022-04-04 14:55:00|851.8|841.8|846.8|836.8|852.9|842.9|843.9|833.9|0
1649084400000|2022-04-04 15:00:00|847.2|837.2|827.3|817.3|847.2|837.2|827.3|817.3|0
1649084700000|2022-04-04 15:05:00|827.8|817.8|823.6|813.6|829.1|819.1|823.3|813.3|0
1649085000000|2022-04-04 15:10:00|823.5|813.5|823.4|813.4|830.1|820.1|815.2|805.2|0
1649085300000|2022-04-04 15:15:00|822.8|812.8|829.5|819.5|832.8|822.8|822.8|812.8|0
1649085600000|2022-04-04 15:20:00|831.4|821.4|827.6|817.6|832.9|822.9|826.1|816.1|0
1649085900000|2022-04-04 15:25:00|826.4|816.4|820.4|810.4|829|819|820.2|810.2|0
1649086200000|2022-04-04 15:30:00|818.9|808.9|822.2|812.2|824.6|814.6|813.9|803.9|0
1649086500000|2022-04-04 15:35:00|821.6|811.6|821.4|811.4|829.1|819.1|821.2|811.2|0
1649086800000|2022-04-04 15:40:00|821.5|811.5|819.3|809.3|821.8|811.8|815.3|805.3|0
1649087100000|2022-04-04 15:45:00|818.2|808.2|811.2|801.2|822|812|808.9|798.9|0
1649087400000|2022-04-04 15:50:00|811.3|801.3|809.8|799.8|814|804|809.6|799.6|0
1649087700000|2022-04-04 15:55:00|809.5|799.5|816.1|806.1|818|808|809.2|799.2|0
1649088000000|2022-04-04 16:00:00|816.5|806.5|816.6|806.6|818.9|808.9|813.1|803.1|0
1649088300000|2022-04-04 16:05:00|816.3|806.3|817.5|807.5|820.3|810.3|815.8|805.8|0
1649088600000|2022-04-04 16:10:00|817.2|807.2|813.7|803.7|821.3|811.3|813.5|803.5|0
1649088900000|2022-04-04 16:15:00|813.4|803.4|813.8|803.8|816.6|806.6|811.4|801.4|0
1649089200000|2022-04-04 16:20:00|813.9|803.9|813.8|803.8|816|806|811.8|801.8|0
1649089500000|2022-04-04 16:25:00|813.2|803.2|809.3|799.3|815|805|808.6|798.6|0
1649089800000|2022-04-04 16:30:00|809|799|806.2|796.2|810.6|800.6|804.1|794.1|0
1649090100000|2022-04-04 16:35:00|806.1|796.1|814.2|804.2|816.3|806.3|803.8|793.8|0
1649090400000|2022-04-04 16:40:00|813.6|803.6|814.7|804.7|821.3|811.3|813.6|803.6|0
1649090700000|2022-04-04 16:45:00|815|805|815.6|805.6|820.1|810.1|814.1|804.1|0
1649091000000|2022-04-04 16:50:00|816.2|806.2|814.1|804.1|819|809|813.2|803.2|0
1649091300000|2022-04-04 16:55:00|815.1|805.1|819.1|809.1|820|810|815.1|805.1|0
1649091600000|2022-04-04 17:00:00|819.7|809.7|821.3|811.3|826.2|816.2|818.5|808.5|0
1649091900000|2022-04-04 17:05:00|821.1|811.1|818.3|808.3|824.4|814.4|816.5|806.5|0
1649092200000|2022-04-04 17:10:00|818.5|808.5|821.8|811.8|823.3|813.3|818.5|808.5|0
1649092500000|2022-04-04 17:15:00|822.1|812.1|817.7|807.7|825.7|815.7|815.9|805.9|0
1649092800000|2022-04-04 17:20:00|818|808|813.9|803.9|820.4|810.4|813.7|803.7|0
1649093100000|2022-04-04 17:25:00|813.7|803.7|812.2|802.2|815.8|805.8|810.6|800.6|0
1649093400000|2022-04-04 17:30:00|812.4|802.4|811.9|801.9|815.3|805.3|810.3|800.3|0
1649093700000|2022-04-04 17:35:00|811.6|801.6|814.1|804.1|817.5|807.5|810.6|800.6|0
1649094000000|2022-04-04 17:40:00|813.4|803.4|811.5|801.5|817.6|807.6|811.5|801.5|0
1649094300000|2022-04-04 17:45:00|811.2|801.2|812.8|802.8|813.2|803.2|811|801|0
1649094600000|2022-04-04 17:50:00|812|802|809.8|799.8|812|802|807.6|797.6|0
1649094900000|2022-04-04 17:55:00|810|800|806.2|796.2|810|800|802.2|792.2|0
1649095200000|2022-04-04 18:00:00|807.2|797.2|811|801|814.3|804.3|804.8|794.8|0
1649095500000|2022-04-04 18:05:00|811.5|801.5|831.9|821.9|832.6|822.6|809.9|799.9|0
1649095800000|2022-04-04 18:10:00|831|821|825.7|815.7|833.4|823.4|824.3|814.3|0
1649096100000|2022-04-04 18:15:00|825.8|815.8|817.6|807.6|829|819|815.9|805.9|0
1649096400000|2022-04-04 18:20:00|817.5|807.5|815.3|805.3|819.5|809.5|815.3|805.3|0
1649096700000|2022-04-04 18:25:00|815.5|805.5|807.4|797.4|817.9|807.9|806.3|796.3|0
1649097000000|2022-04-04 18:30:00|807|797|800.1|790.1|810|800|799.9|789.9|0
1649097300000|2022-04-04 18:35:00|799.9|789.9|800.1|790.1|801.6|791.6|798.5|788.5|0
1649097600000|2022-04-04 18:40:00|799.8|789.8|798.3|788.3|801.6|791.6|797.4|787.4|0
1649097900000|2022-04-04 18:45:00|797.9|787.9|795|785|798.2|788.2|790.5|780.5|0
1649098200000|2022-04-04 18:50:00|795.1|785.1|792.5|782.5|800.8|790.8|792.5|782.5|0
1649098500000|2022-04-04 18:55:00|791.8|781.8|798|788|798.8|788.8|791.5|781.5|0
1649098800000|2022-04-04 19:00:00|797.1|787.1|798.1|788.1|805.1|795.1|794.7|784.7|0
1649099100000|2022-04-04 19:05:00|797.7|787.7|792.7|782.7|798.4|788.4|791.4|781.4|0
1649099400000|2022-04-04 19:10:00|790.9|780.9|794.5|784.5|800.1|790.1|789.3|779.3|0
1649099700000|2022-04-04 19:15:00|794.7|784.7|795.9|785.9|797.3|787.3|791.1|781.1|0
1649100000000|2022-04-04 19:20:00|795.2|785.2|787.2|777.2|795.2|785.2|786.3|776.3|0
1649100300000|2022-04-04 19:25:00|787.1|777.1|790.4|780.4|792|782|786|776|0
1649100600000|2022-04-04 19:30:00|789.9|779.9|786.9|776.9|792.1|782.1|783.7|773.7|0
1649100900000|2022-04-04 19:35:00|787.3|777.3|784.1|774.1|789.3|779.3|784.1|774.1|0
1649101200000|2022-04-04 19:40:00|784.4|774.4|794.2|784.2|794.5|784.5|781.2|771.2|0
1649101500000|2022-04-04 19:45:00|795.8|785.8|793.5|783.5|797|787|785|775|0
1649101800000|2022-04-04 19:50:00|784.4|774.4|783.2|773.2|790.3|780.3|780.9|770.9|0
1649102100000|2022-04-04 19:55:00|788.7|778.7|776.5|766.5|792.5|782.5|776.5|766.5|0
1649102400000|2022-04-04 20:00:00|775.2|765.2|779.1|769.1|779.7|769.7|772.5|762.5|0
1649102700000|2022-04-04 20:05:00|779.4|769.4|781.2|771.2|782.2|772.2|776.9|766.9|0
1649103000000|2022-04-04 20:10:00|781.1|771.1|782.4|772.4|782.6|772.6|779.5|769.5|0
1649165700000|2022-04-05 13:35:00|805.6|795.6|807.4|797.4|825.1|815.1|796.7|786.7|0
1649166000000|2022-04-05 13:40:00|807.9|797.9|825.1|815.1|828.6|818.6|805.3|795.3|0
1649166300000|2022-04-05 13:45:00|820.7|810.7|820.3|810.3|823.7|813.7|812.3|802.3|0
1649166600000|2022-04-05 13:50:00|820.5|810.5|842.4|832.4|844.1|834.1|816.5|806.5|0
1649166900000|2022-04-05 13:55:00|842.7|832.7|833.6|823.6|843.1|833.1|832.2|822.2|0
1649167200000|2022-04-05 14:00:00|833.9|823.9|830|820|846.6|836.6|812.6|802.6|0
1649167500000|2022-04-05 14:05:00|830.1|820.1|886.6|874.6|890.6|880.6|830.1|820.1|0
1649167800000|2022-04-05 14:10:00|889.7|877.7|884.6|872.6|892|880|878.8|866.8|0
1649168100000|2022-04-05 14:15:00|885.3|873.3|903.3|891.3|911.1|899.1|885.3|873.3|0
1649168400000|2022-04-05 14:20:00|903.4|891.4|892.7|880.7|910.3|898.3|889.1|877.1|0
1649168700000|2022-04-05 14:25:00|893.8|881.8|892.2|880.2|904.2|892.2|887.2|875.2|0
1649169000000|2022-04-05 14:30:00|892.6|880.6|901.7|889.7|902.5|890.5|886.1|874.1|0
1649169300000|2022-04-05 14:35:00|899.4|887.4|918.8|906.8|922.6|910.6|886.8|874.8|0
1649169600000|2022-04-05 14:40:00|920.1|908.1|917.1|905.1|925.2|913.2|914.6|902.6|0
1649169900000|2022-04-05 14:45:00|917.4|905.4|902.5|890.5|919.6|907.6|900.8|888.8|0
1649170200000|2022-04-05 14:50:00|901.8|889.8|881.6|869.6|907.3|895.3|881.2|869.2|0
1649170500000|2022-04-05 14:55:00|882.1|870.1|893|881|897.5|885.5|882.1|870.1|0
1649170800000|2022-04-05 15:00:00|892.5|880.5|900.9|888.9|909.3|897.3|886.6|874.6|0
1649171100000|2022-04-05 15:05:00|899.3|887.3|903.1|891.1|907.3|895.3|890|878|0
1649171400000|2022-04-05 15:10:00|903.9|891.9|898.1|886.1|914.7|902.7|895.1|883.1|0
1649171700000|2022-04-05 15:15:00|899|887|916.5|904.5|920.2|908.2|897.6|885.6|0
1649172000000|2022-04-05 15:20:00|916.2|904.2|920.9|908.9|920.9|908.9|904.3|892.3|0
1649172300000|2022-04-05 15:25:00|921.2|909.2|914.9|902.9|923.2|911.2|913.7|901.7|0
1649172600000|2022-04-05 15:30:00|916.2|904.2|909.2|897.2|921.1|909.1|908.3|896.3|0
1649172900000|2022-04-05 15:35:00|909.8|897.8|939.3|927.3|941.5|929.5|908.5|896.5|0
1649173200000|2022-04-05 15:40:00|938.5|926.5|933.7|923.7|940.7|928.7|930.5|918.5|0
1649173500000|2022-04-05 15:45:00|933.6|923.6|937|927|942.3|932.3|933.6|923.6|0
1649173800000|2022-04-05 15:50:00|936|926|936.4|926.4|941.8|931.8|926.8|916.8|0
1649174100000|2022-04-05 15:55:00|936.5|926.5|943.1|933.1|945.1|935.1|933.7|923.7|0
1649174400000|2022-04-05 16:00:00|943.9|933.9|938.5|928.5|948.1|938.1|932.6|922.6|0
1649174700000|2022-04-05 16:05:00|937.3|927.3|935.4|925.4|938.5|928.5|929.8|919.8|0
1649175000000|2022-04-05 16:10:00|935.2|925.2|937.9|927.9|940.4|930.4|932.9|922.9|0
1649175300000|2022-04-05 16:15:00|938|928|956.8|946.8|957.4|947.4|937.1|927.1|0
1649175600000|2022-04-05 16:20:00|956.2|946.2|958.3|948.3|964.7|954.7|953|943|0
1649175900000|2022-04-05 16:25:00|958.1|948.1|967.4|957.4|970|960|956.7|946.7|0
1649176200000|2022-04-05 16:30:00|967.5|957.5|964.3|954.3|971.2|961.2|961.4|951.4|0
1649176500000|2022-04-05 16:35:00|965.3|955.3|958.9|948.9|969.4|959.4|957|947|0
1649176800000|2022-04-05 16:40:00|961.4|951.4|965|955|967.2|957.2|956|946|0
1649177100000|2022-04-05 16:45:00|964.7|954.7|951.5|941.5|967.5|957.5|951.5|941.5|0
1649177400000|2022-04-05 16:50:00|951.8|941.8|950|940|954.5|944.5|945.5|935.5|0
1649177700000|2022-04-05 16:55:00|949.1|939.1|944.5|934.5|950.7|940.7|942.2|932.2|0
1649178000000|2022-04-05 17:00:00|944.3|934.3|943.9|933.9|949.2|939.2|942.6|932.6|0
1649178300000|2022-04-05 17:05:00|945.5|935.5|926.2|916.2|950.9|940.9|926.2|916.2|0
1649178600000|2022-04-05 17:10:00|925.9|915.9|921.4|911.4|927.6|917.6|920.6|910.6|0
1649178900000|2022-04-05 17:15:00|922.5|912.5|904.4|894.4|926|916|904.4|894.4|0
1649179200000|2022-04-05 17:20:00|911.8|901.8|918.3|908.3|919.8|909.8|911.6|901.6|0
1649179500000|2022-04-05 17:25:00|918.5|908.5|924.3|914.3|927|917|917.2|907.2|0
1649179800000|2022-04-05 17:30:00|924.7|914.7|935|925|937.2|927.2|923.9|913.9|0
1649180100000|2022-04-05 17:35:00|934.8|924.8|939.4|929.4|940.1|930.1|934.8|924.8|0
1649180400000|2022-04-05 17:40:00|939.7|929.7|953.5|943.5|953.5|943.5|939.7|929.7|0
1649180700000|2022-04-05 17:45:00|953.6|943.6|960|950|962.4|952.4|950.6|940.6|0
1649181000000|2022-04-05 17:50:00|960.1|950.1|963.9|953.9|968.4|958.4|959.6|949.6|0
1649181300000|2022-04-05 17:55:00|962.6|952.6|952.8|942.8|965.4|955.4|951.7|941.7|0
1649181600000|2022-04-05 18:00:00|953.2|943.2|957.2|947.2|960.3|950.3|947.9|937.9|0
1649181900000|2022-04-05 18:05:00|956.6|946.6|958.1|948.1|960.7|950.7|950|940|0
1649182200000|2022-04-05 18:10:00|957.8|947.8|948.7|938.7|961.7|951.7|947.9|937.9|0
1649182500000|2022-04-05 18:15:00|949.2|939.2|932.8|922.8|953.6|943.6|932.6|922.6|0
1649182800000|2022-04-05 18:20:00|932.6|922.6|939.4|929.4|943.8|933.8|929.6|919.6|0
1649183100000|2022-04-05 18:25:00|939.6|929.6|944.8|934.8|946.4|936.4|933.5|923.5|0
1649183400000|2022-04-05 18:30:00|945.1|935.1|946.7|936.7|949.1|939.1|941.3|931.3|0
1649183700000|2022-04-05 18:35:00|946.6|936.6|955.4|945.4|957.6|947.6|936.3|926.3|0
1649184000000|2022-04-05 18:40:00|955.1|945.1|937.3|927.3|957.9|947.9|935.9|925.9|0
1649184300000|2022-04-05 18:45:00|937.7|927.7|938.9|928.9|945.9|935.9|930.9|920.9|0
1649184600000|2022-04-05 18:50:00|937.8|927.8|940.4|930.4|943.8|933.8|933|923|0
1649184900000|2022-04-05 18:55:00|939.3|929.3|954.2|944.2|957|947|934.7|924.7|0
1649185200000|2022-04-05 19:00:00|953.5|943.5|966.9|956.9|967.8|957.8|947|937|0
1649185500000|2022-04-05 19:05:00|967.1|957.1|975.8|965.8|977.8|967.8|965.7|955.7|0
1649185800000|2022-04-05 19:10:00|975.2|965.2|990.5|980.5|993|983|974.1|964.1|0
1649186100000|2022-04-05 19:15:00|989.9|979.9|996.4|986.4|997.8|987.8|987.6|977.6|0
1649186400000|2022-04-05 19:20:00|995.8|985.8|981.1|971.1|999.6|989.6|980.8|970.8|0
1649186700000|2022-04-05 19:25:00|981.3|971.3|990.2|980.2|994.3|984.3|981.3|971.3|0
1649187000000|2022-04-05 19:30:00|991.1|981.1|1002.1|992.1|1004.4|994.4|991.1|981.1|0
1649187300000|2022-04-05 19:35:00|1002.2|992.2|1002.9|992.9|1008.5|998.5|994.8|984.8|0
1649187600000|2022-04-05 19:40:00|999.7|989.7|996.2|986.2|1007|997|993.7|983.7|0
1649187900000|2022-04-05 19:45:00|994.5|984.5|1010.4|1000.4|1011.2|1001.2|993.2|983.2|0
1649188200000|2022-04-05 19:50:00|1009.2|999.2|987.9|977.9|1009.2|999.2|979.6|969.6|0
1649188500000|2022-04-05 19:55:00|982.7|972.7|983.1|973.1|998|988|979.4|969.4|0
1649188800000|2022-04-05 20:00:00|980.7|970.7|974.9|964.9|981.7|971.7|974.9|964.9|0
1649189100000|2022-04-05 20:05:00|973.6|963.6|975.7|965.7|979.5|969.5|973.1|963.1|0
1649189400000|2022-04-05 20:10:00|977.1|967.1|978.8|968.8|979.1|969.1|975.9|965.9|0
1649252100000|2022-04-06 13:35:00|1150.4|1140.4|1161.9|1151.9|1172.8|1162.8|1149.2|1139.2|0
1649252400000|2022-04-06 13:40:00|1169.8|1159.8|1201.3|1189.3|1201.3|1189.8|1163.1|1153.1|0
1649252700000|2022-04-06 13:45:00|1203.7|1191.7|1219.6|1207.6|1222.4|1210.4|1199.2|1187.2|0
1649253000000|2022-04-06 13:50:00|1219.8|1207.8|1223.4|1211.4|1229.3|1217.3|1211.4|1199.4|0
1649253300000|2022-04-06 13:55:00|1222.8|1210.8|1226.6|1214.6|1231.9|1219.9|1208.2|1196.2|0
1649253600000|2022-04-06 14:00:00|1225.1|1213.1|1258.4|1246.4|1261.5|1249.5|1224.3|1212.3|0
1649253900000|2022-04-06 14:05:00|1256.6|1244.6|1262.6|1250.6|1267.9|1255.9|1253.6|1241.6|0
1649254200000|2022-04-06 14:10:00|1265|1253|1256.8|1244.8|1269.8|1257.8|1252.2|1240.2|0
1649254500000|2022-04-06 14:15:00|1256.9|1244.9|1239.6|1227.6|1256.9|1244.9|1233.8|1221.8|0
1649254800000|2022-04-06 14:20:00|1240.8|1228.8|1239.2|1227.2|1249.6|1237.6|1232.6|1220.6|0
1649255100000|2022-04-06 14:25:00|1244.9|1232.9|1262.6|1250.6|1262.6|1250.6|1239|1227|0
1649255400000|2022-04-06 14:30:00|1262.7|1250.7|1259.6|1247.6|1268.3|1256.3|1244.5|1232.5|0
1649255700000|2022-04-06 14:35:00|1259.5|1247.5|1248.7|1236.7|1266.2|1254.2|1247.5|1235.5|0
1649256000000|2022-04-06 14:40:00|1252.4|1240.4|1232.2|1220.2|1262.5|1250.5|1228|1216|0
1649256300000|2022-04-06 14:45:00|1233.9|1221.9|1228.6|1218.6|1238.3|1226.3|1217.5|1207.5|0
1649256600000|2022-04-06 14:50:00|1228.5|1218.5|1245.8|1235.8|1249.5|1239.5|1225.9|1215.9|0
1649256900000|2022-04-06 14:55:00|1244.4|1234.4|1252.8|1242.8|1252.8|1242.8|1236.5|1226.5|0
1649257200000|2022-04-06 15:00:00|1254.2|1244.2|1242|1232|1260.2|1250.2|1237.8|1227.8|0
1649257500000|2022-04-06 15:05:00|1242.2|1232.2|1268.7|1258.7|1271.7|1261.7|1239.6|1229.6|0
1649257800000|2022-04-06 15:10:00|1269.1|1259.1|1262.4|1252.4|1272|1262|1257|1247|0
1649258100000|2022-04-06 15:15:00|1260.9|1250.9|1270.5|1260.5|1274|1264|1255.2|1245.2|0
1649258400000|2022-04-06 15:20:00|1271.6|1261.6|1247.8|1237.8|1271.7|1261.7|1233|1223|0
1649258700000|2022-04-06 15:25:00|1249.1|1239.1|1243.1|1233.1|1257.9|1247.9|1238.9|1228.9|0
1649259000000|2022-04-06 15:30:00|1239.9|1229.9|1255.5|1245.5|1261.3|1251.3|1237.4|1227.4|0
1649259300000|2022-04-06 15:35:00|1254.9|1244.9|1252.1|1242.1|1256.7|1246.7|1248.3|1238.3|0
1649259600000|2022-04-06 15:40:00|1250.7|1240.7|1233.1|1223.1|1252.3|1242.3|1230.9|1220.9|0
1649259900000|2022-04-06 15:45:00|1231.1|1221.1|1223.8|1213.8|1240.7|1230.7|1217.2|1207.2|0
1649260200000|2022-04-06 15:50:00|1223.2|1213.2|1220.1|1210.1|1227.6|1217.6|1210.7|1200.7|0
1649260500000|2022-04-06 15:55:00|1221|1211|1230.7|1220.7|1238|1228|1216.4|1206.4|0
1649260800000|2022-04-06 16:00:00|1229.8|1219.8|1241.6|1231.6|1241.6|1231.6|1224.9|1214.9|0
1649261100000|2022-04-06 16:05:00|1239.1|1229.1|1241.8|1231.8|1244.4|1234.4|1231|1221|0
1649261400000|2022-04-06 16:10:00|1241.5|1231.5|1254.1|1244.1|1255.8|1245.8|1238.1|1228.1|0
1649261700000|2022-04-06 16:15:00|1255.9|1245.9|1263.3|1253.3|1265.7|1255.7|1254.8|1244.8|0
1649262000000|2022-04-06 16:20:00|1264|1254|1272.2|1262.2|1279|1269|1263.3|1253.3|0
1649262300000|2022-04-06 16:25:00|1272.3|1262.3|1274.8|1264.8|1278.3|1268.3|1269.7|1259.7|0
1649262600000|2022-04-06 16:30:00|1275.3|1265.3|1265.4|1255.4|1282|1272|1261.5|1251.5|0
1649262900000|2022-04-06 16:35:00|1268.4|1258.4|1271.6|1261.6|1276.4|1266.4|1265.1|1255.1|0
1649263200000|2022-04-06 16:40:00|1272.8|1262.8|1272.3|1262.3|1276.8|1266.8|1263.8|1253.8|0
1649263500000|2022-04-06 16:45:00|1274.2|1264.2|1268.6|1258.6|1285.4|1275.4|1264.7|1254.7|0
1649263800000|2022-04-06 16:50:00|1269.5|1259.5|1265.1|1255.1|1274.5|1264.5|1264.3|1254.3|0
1649264100000|2022-04-06 16:55:00|1264.3|1254.3|1265|1255|1268.4|1258.4|1258.5|1248.5|0
1649264400000|2022-04-06 17:00:00|1266.3|1256.3|1274.5|1264.5|1276.8|1266.8|1264.1|1254.1|0
1649264700000|2022-04-06 17:05:00|1274.6|1264.6|1269.5|1259.5|1274.6|1264.6|1262.6|1252.6|0
1649265000000|2022-04-06 17:10:00|1267.8|1257.8|1271.2|1261.2|1276.4|1266.4|1264.2|1254.2|0
1649265300000|2022-04-06 17:15:00|1271.9|1261.9|1255.1|1245.1|1275.6|1265.6|1253.9|1243.9|0
1649265600000|2022-04-06 17:20:00|1255.7|1245.7|1247.4|1237.4|1257.5|1247.5|1243.3|1233.3|0
1649265900000|2022-04-06 17:25:00|1246.5|1236.5|1240.7|1230.7|1251.3|1241.3|1240.7|1230.7|0
1649266200000|2022-04-06 17:30:00|1239.4|1229.4|1225.9|1215.9|1242.7|1232.7|1220|1210|0
1649266500000|2022-04-06 17:35:00|1224.4|1214.4|1213.3|1203.3|1234.4|1224.4|1212.9|1202.9|0
1649266800000|2022-04-06 17:40:00|1213.4|1203.4|1189.9|1179.9|1216.5|1206.5|1184.9|1174.9|0
1649267100000|2022-04-06 17:45:00|1190.5|1180.5|1177.1|1165.1|1204.5|1194.5|1175.7|1163.7|0
1649267400000|2022-04-06 17:50:00|1177.7|1165.7|1184.2|1172.2|1187.1|1175.1|1175.5|1163.5|0
1649267700000|2022-04-06 17:55:00|1184|1172|1203.4|1191.4|1203.4|1191.4|1182.6|1170.6|0
1649268000000|2022-04-06 18:00:00|1201.4|1189.4|1150.5|1138.5|1220.5|1208.5|1122.2|1110.2|0
1649268300000|2022-04-06 18:05:00|1149.5|1137.5|1239.2|1227.2|1242.5|1230.5|1149.5|1137.5|0
1649268600000|2022-04-06 18:10:00|1242.1|1230.1|1264.4|1252.4|1267.6|1255.6|1232.2|1220.2|0
1649268900000|2022-04-06 18:15:00|1267.9|1255.9|1301.1|1289.1|1304.3|1292.3|1267.9|1255.9|0
1649269200000|2022-04-06 18:20:00|1303.8|1291.8|1286.9|1274.9|1306.9|1294.9|1278.1|1266.1|0
1649269500000|2022-04-06 18:25:00|1285.7|1273.7|1281.3|1269.3|1288.8|1276.8|1257.7|1245.7|0
1649269800000|2022-04-06 18:30:00|1273.3|1261.3|1191|1181|1274.4|1262.4|1181.2|1171.2|0
1649270100000|2022-04-06 18:35:00|1190.4|1180.4|1207.8|1195.8|1221.5|1209.5|1163|1151|0
1649270400000|2022-04-06 18:40:00|1210.1|1198.1|1197.4|1185.4|1233|1221|1191.5|1179.5|0
1649270700000|2022-04-06 18:45:00|1201.8|1189.8|1218.5|1208.5|1226.2|1216.2|1179.2|1167.2|0
1649271000000|2022-04-06 18:50:00|1208|1198|1180.2|1170.2|1215.2|1205.2|1174.7|1164.7|0
1649271300000|2022-04-06 18:55:00|1177.1|1167.1|1142.3|1132.3|1180.4|1170.4|1140.6|1130.6|0
1649271600000|2022-04-06 19:00:00|1139.5|1129.5|1110.7|1100.7|1139.5|1129.5|1103.9|1093.9|0
1649271900000|2022-04-06 19:05:00|1111.6|1101.6|1150.6|1140.6|1153|1143|1111.6|1101.6|0
1649272200000|2022-04-06 19:10:00|1145.3|1135.3|1142.8|1132.8|1161.7|1151.7|1128.2|1118.2|0
1649272500000|2022-04-06 19:15:00|1139.8|1129.8|1167.7|1157.7|1167.9|1157.9|1124.5|1114.5|0
1649272800000|2022-04-06 19:20:00|1170.1|1160.1|1202.7|1192.7|1204.9|1194.9|1166.2|1156.2|0
1649273100000|2022-04-06 19:25:00|1200.7|1190.7|1222.1|1212.1|1228.1|1218.1|1198.6|1188.6|0
1649273400000|2022-04-06 19:30:00|1225.2|1215.2|1234.2|1224.2|1239.7|1229.7|1208.7|1198.7|0
1649273700000|2022-04-06 19:35:00|1233.6|1223.6|1193.9|1183.9|1237.5|1227.5|1190.5|1180.5|0
1649274000000|2022-04-06 19:40:00|1197.5|1187.5|1187.9|1177.9|1212.4|1202.4|1182|1172|0
1649274300000|2022-04-06 19:45:00|1192.3|1182.3|1168|1158|1195|1185|1153.5|1143.5|0
1649274600000|2022-04-06 19:50:00|1163.6|1153.6|1199.5|1189.5|1200.2|1190.2|1156.5|1146.5|0
1649274900000|2022-04-06 19:55:00|1199.1|1189.1|1202.8|1192.8|1207.4|1197.4|1175.2|1165.2|0
1649275200000|2022-04-06 20:00:00|1201.7|1191.7|1197.8|1187.8|1208.7|1198.7|1197.4|1187.4|0
1649275500000|2022-04-06 20:05:00|1199|1189|1197.7|1187.7|1200.1|1190.1|1195.5|1185.5|0
1649275800000|2022-04-06 20:10:00|1197.9|1187.9|1204.9|1194.9|1204.9|1194.9|1194.8|1184.8|0
1649338500000|2022-04-07 13:35:00|1177.8|1167.8|1172.2|1162.2|1194.3|1184.3|1155|1145|0
1649338800000|2022-04-07 13:40:00|1167.9|1157.9|1209.7|1199.7|1213.7|1203.7|1158.1|1148.1|0
1649339100000|2022-04-07 13:45:00|1206.5|1196.5|1232.4|1222.4|1238.2|1228.2|1198|1188|0
1649339400000|2022-04-07 13:50:00|1233.7|1223.7|1179.4|1169.4|1233.7|1223.7|1173.4|1163.4|0
1649339700000|2022-04-07 13:55:00|1176.7|1166.7|1167.4|1157.4|1187.4|1177.4|1161|1151|0
1649340000000|2022-04-07 14:00:00|1166|1156|1172.7|1162.7|1183.2|1173.2|1134.8|1124.8|0
1649340300000|2022-04-07 14:05:00|1174.4|1164.4|1195.3|1185.3|1203.6|1193.6|1164.2|1154.2|0
1649340600000|2022-04-07 14:10:00|1194.1|1184.1|1169.7|1159.7|1206.1|1196.1|1162.7|1152.7|0
1649340900000|2022-04-07 14:15:00|1171.2|1161.2|1193.1|1183.1|1197.6|1187.6|1171.2|1161.2|0
1649341200000|2022-04-07 14:20:00|1195.1|1185.1|1197.4|1187.4|1216.8|1206.8|1194.1|1184.1|0
1649341500000|2022-04-07 14:25:00|1197.9|1187.9|1203.7|1193.7|1207.5|1197.5|1184.4|1174.4|0
1649341800000|2022-04-07 14:30:00|1202.8|1192.8|1194.5|1184.5|1215.1|1205.1|1180.2|1170.2|0
1649342100000|2022-04-07 14:35:00|1194.8|1184.8|1221.6|1211.6|1223.6|1213.6|1172.3|1162.3|0
1649342400000|2022-04-07 14:40:00|1221|1211|1250.7|1240.7|1257.4|1247.4|1221|1211|0
1649342700000|2022-04-07 14:45:00|1248.6|1238.6|1260.2|1250.2|1268.8|1258.8|1244|1234|0
1649343000000|2022-04-07 14:50:00|1257.4|1247.4|1237.4|1227.4|1257.4|1247.4|1228|1218|0
1649343300000|2022-04-07 14:55:00|1235|1225|1234.7|1224.7|1243|1233|1223.5|1213.5|0
1649343600000|2022-04-07 15:00:00|1238.1|1228.1|1226.3|1216.3|1238.1|1228.1|1209.1|1199.1|0
1649343900000|2022-04-07 15:05:00|1228.7|1218.7|1246.3|1236.3|1248.4|1238.4|1223.8|1213.8|0
1649344200000|2022-04-07 15:10:00|1245.2|1235.2|1259.5|1249.5|1268.5|1258.5|1242.7|1232.7|0
1649344500000|2022-04-07 15:15:00|1261.3|1251.3|1266.7|1256.7|1273.8|1263.8|1258|1248|0
1649344800000|2022-04-07 15:20:00|1266.9|1256.9|1258.2|1248.2|1271.4|1261.4|1251.7|1241.7|0
1649345100000|2022-04-07 15:25:00|1258.6|1248.6|1277.7|1267.7|1284.2|1274.2|1249.1|1239.1|0
1649345400000|2022-04-07 15:30:00|1277.5|1267.5|1299.3|1289.3|1305.5|1295.5|1276.2|1266.2|0
1649345700000|2022-04-07 15:35:00|1298.2|1288.2|1285.7|1275.7|1298.2|1288.2|1279.1|1269.1|0
1649346000000|2022-04-07 15:40:00|1284.9|1274.9|1297.6|1287.6|1299.1|1289.1|1279.5|1269.5|0
1649346300000|2022-04-07 15:45:00|1298.8|1288.8|1296.2|1286.2|1299.1|1289.1|1276.6|1266.6|0
1649346600000|2022-04-07 15:50:00|1298|1288|1323.3|1313.3|1324.8|1314.8|1294.2|1284.2|0
1649346900000|2022-04-07 15:55:00|1323.1|1313.1|1308|1298|1324.6|1314.6|1307.5|1297.5|0
1649347200000|2022-04-07 16:00:00|1309.2|1299.2|1311.9|1301.9|1313.4|1303.4|1297.5|1287.5|0
1649347500000|2022-04-07 16:05:00|1310.4|1300.4|1294.6|1284.6|1311.9|1301.9|1292.6|1282.6|0
1649347800000|2022-04-07 16:10:00|1292.8|1282.8|1288.5|1278.5|1299.7|1289.7|1280|1270|0
1649348100000|2022-04-07 16:15:00|1288.6|1278.6|1297|1287|1302.8|1292.8|1286.4|1276.4|0
1649348400000|2022-04-07 16:20:00|1297.8|1287.8|1296|1286|1303.3|1293.3|1279|1269|0
1649348700000|2022-04-07 16:25:00|1296.2|1286.2|1306.9|1296.9|1315.5|1305.5|1290.6|1280.6|0
1649349000000|2022-04-07 16:30:00|1306.5|1296.5|1314.9|1304.9|1315.2|1305.2|1301.3|1291.3|0
1649349300000|2022-04-07 16:35:00|1316.5|1306.5|1326.3|1316.3|1326.8|1316.8|1311.3|1301.3|0
1649349600000|2022-04-07 16:40:00|1326.9|1316.9|1334.6|1324.6|1334.9|1324.9|1320.2|1310.2|0
1649349900000|2022-04-07 16:45:00|1334.5|1324.5|1350.5|1340.5|1350.5|1340.5|1326.5|1316.5|0
1649350200000|2022-04-07 16:50:00|1352.3|1342.3|1333.9|1323.9|1352.3|1342.3|1327.6|1317.6|0
1649350500000|2022-04-07 16:55:00|1334|1324|1323|1313|1334.5|1324.5|1317.4|1307.4|0
1649350800000|2022-04-07 17:00:00|1323.3|1313.3|1299.6|1289.6|1325.5|1315.5|1294.7|1284.7|0
1649351100000|2022-04-07 17:05:00|1300.9|1290.9|1292.7|1282.7|1306.4|1296.4|1291.9|1281.9|0
1649351400000|2022-04-07 17:10:00|1294.8|1284.8|1272.9|1262.9|1297.3|1287.3|1261.5|1251.5|0
1649351700000|2022-04-07 17:15:00|1274.2|1264.2|1264.2|1254.2|1279.3|1269.3|1257.4|1247.4|0
1649352000000|2022-04-07 17:20:00|1263.1|1253.1|1267.4|1257.4|1268|1258|1248.8|1238.8|0
1649352300000|2022-04-07 17:25:00|1267|1257|1244.7|1234.7|1268.1|1258.1|1236.2|1226.2|0
1649352600000|2022-04-07 17:30:00|1244.6|1234.6|1248.7|1238.7|1249.2|1239.2|1232.1|1222.1|0
1649352900000|2022-04-07 17:35:00|1248.4|1238.4|1258.4|1248.4|1258.4|1248.4|1236.9|1226.9|0
1649353200000|2022-04-07 17:40:00|1257.7|1247.7|1258|1248|1258|1248|1243.7|1233.7|0
1649353500000|2022-04-07 17:45:00|1252.3|1242.3|1266.7|1256.7|1268.7|1258.7|1236.4|1226.4|0
1649353800000|2022-04-07 17:50:00|1266.6|1256.6|1255.6|1245.6|1269.6|1259.6|1251|1241|0
1649354100000|2022-04-07 17:55:00|1257.9|1247.9|1213.4|1203.4|1258.7|1248.7|1210.3|1200.3|0
1649354400000|2022-04-07 18:00:00|1214|1204|1211.6|1201.6|1217.8|1207.8|1197.2|1187.2|0
1649354700000|2022-04-07 18:05:00|1211|1201|1201.6|1191.6|1226.2|1216.2|1201.6|1191.6|0
1649355000000|2022-04-07 18:10:00|1206.2|1196.2|1216.4|1206.4|1220.2|1210.2|1205.2|1195.2|0
1649355300000|2022-04-07 18:15:00|1216.9|1206.9|1233|1223|1236.5|1226.5|1212.5|1202.5|0
1649355600000|2022-04-07 18:20:00|1232.9|1222.9|1218.4|1208.4|1232.9|1222.9|1218.4|1208.4|0
1649355900000|2022-04-07 18:25:00|1218.1|1208.1|1223.7|1213.7|1227|1217|1187.6|1177.6|0
1649356200000|2022-04-07 18:30:00|1226.7|1216.7|1224.2|1214.2|1233.4|1223.4|1218.2|1208.2|0
1649356500000|2022-04-07 18:35:00|1222.3|1212.3|1217|1207|1233.8|1223.8|1213.9|1203.9|0
1649356800000|2022-04-07 18:40:00|1216.9|1206.9|1211.1|1201.1|1229.3|1219.3|1205.5|1195.5|0
1649357100000|2022-04-07 18:45:00|1209.9|1199.9|1199.9|1189.9|1222.2|1212.2|1191|1181|0
1649357400000|2022-04-07 18:50:00|1203.8|1193.8|1184.5|1174.5|1205.5|1195.5|1178.8|1168.8|0
1649357700000|2022-04-07 18:55:00|1183.2|1173.2|1160.4|1150.4|1183.2|1173.2|1157.9|1147.9|0
1649358000000|2022-04-07 19:00:00|1165.6|1155.6|1146.4|1136.4|1166.5|1156.5|1139.2|1129.2|0
1649358300000|2022-04-07 19:05:00|1147.7|1137.7|1131.8|1121.8|1153.7|1143.7|1129|1119|0
1649358600000|2022-04-07 19:10:00|1131.7|1121.7|1114|1104|1135.5|1125.5|1113.4|1103.4|0
1649358900000|2022-04-07 19:15:00|1113.1|1103.1|1125.3|1115.3|1127.6|1117.6|1108.5|1098.5|0
1649359200000|2022-04-07 19:20:00|1125.8|1115.8|1138.2|1128.2|1144|1134|1125.8|1115.8|0
1649359500000|2022-04-07 19:25:00|1137.3|1127.3|1148.1|1138.1|1151.4|1141.4|1129.7|1119.7|0
1649359800000|2022-04-07 19:30:00|1146|1136|1122.1|1112.1|1149.7|1139.7|1121.2|1111.2|0
1649360100000|2022-04-07 19:35:00|1122.6|1112.6|1122|1112|1131.9|1121.9|1120.2|1110.2|0
1649360400000|2022-04-07 19:40:00|1120.5|1110.5|1123.5|1113.5|1132.2|1122.2|1109.2|1099.2|0
1649360700000|2022-04-07 19:45:00|1122.9|1112.9|1136.2|1126.2|1141.8|1131.8|1108.9|1098.9|0
1649361000000|2022-04-07 19:50:00|1129.2|1119.2|1158.8|1148.8|1162.1|1152.1|1129.2|1119.2|0
1649361300000|2022-04-07 19:55:00|1160.9|1150.9|1172.7|1162.7|1180.3|1170.3|1160.9|1150.9|0
1649361600000|2022-04-07 20:00:00|1169.9|1159.9|1174.4|1164.4|1181.1|1171.1|1169.6|1159.6|0
1649361900000|2022-04-07 20:05:00|1174.2|1164.2|1171.5|1161.5|1175|1165|1166.9|1156.9|0
1649362200000|2022-04-07 20:10:00|1171.7|1161.7|1172.3|1162.3|1172.4|1162.4|1166.4|1156.4|0
1649424900000|2022-04-08 13:35:00|1278.4|1268.4|1289.7|1279.7|1297.7|1287.7|1274|1264|0
1649425200000|2022-04-08 13:40:00|1293.3|1283.3|1308.3|1298.3|1313|1303|1285.9|1275.9|0
1649425500000|2022-04-08 13:45:00|1307.7|1297.7|1297.8|1287.8|1316.6|1306.6|1281.2|1271.2|0
1649425800000|2022-04-08 13:50:00|1298.1|1288.1|1339.4|1329.4|1341.5|1331.5|1295.7|1285.7|0
1649426100000|2022-04-08 13:55:00|1340.9|1330.9|1340.3|1330.3|1350.8|1340.8|1330.9|1320.9|0
1649426400000|2022-04-08 14:00:00|1346|1336|1310.3|1300.3|1347.2|1337.2|1309.5|1299.5|0
1649426700000|2022-04-08 14:05:00|1310.4|1300.4|1296.4|1286.4|1328.7|1318.7|1288.6|1278.6|0
1649427000000|2022-04-08 14:10:00|1296.8|1286.8|1313.7|1303.7|1334.5|1324.5|1295.3|1285.3|0
1649427300000|2022-04-08 14:15:00|1313.3|1303.3|1316.5|1306.5|1335.9|1325.9|1310.1|1300.1|0
1649427600000|2022-04-08 14:20:00|1316.3|1306.3|1299.9|1289.9|1316.3|1306.3|1292.6|1282.6|0
1649427900000|2022-04-08 14:25:00|1297.9|1287.9|1278.7|1268.7|1304.3|1294.3|1272|1262|0
1649428200000|2022-04-08 14:30:00|1278.3|1268.3|1274|1264|1285.9|1275.9|1261.9|1251.9|0
1649428500000|2022-04-08 14:35:00|1274.7|1264.7|1274.4|1264.4|1287|1277|1265.7|1255.7|0
1649428800000|2022-04-08 14:40:00|1275.7|1265.7|1292.6|1282.6|1295.1|1285.1|1265|1255|0
1649429100000|2022-04-08 14:45:00|1294.3|1284.3|1310.9|1300.9|1313.3|1303.3|1281.9|1271.9|0
1649429400000|2022-04-08 14:50:00|1311.8|1301.8|1252.5|1242.5|1311.8|1301.8|1248.3|1238.3|0
1649429700000|2022-04-08 14:55:00|1253.5|1243.5|1232.1|1222.1|1257.2|1247.2|1232.1|1222.1|0
1649430000000|2022-04-08 15:00:00|1231.6|1221.6|1214.7|1204.7|1243.5|1233.5|1202.9|1192.9|0
1649430300000|2022-04-08 15:05:00|1215.2|1205.2|1222.3|1212.3|1230.2|1220.2|1209.3|1199.3|0
1649430600000|2022-04-08 15:10:00|1223.5|1213.5|1221.8|1211.8|1230.2|1220.2|1211.8|1201.8|0
1649430900000|2022-04-08 15:15:00|1221.3|1211.3|1239.4|1229.4|1244.5|1234.5|1221|1211|0
1649431200000|2022-04-08 15:20:00|1239.6|1229.6|1258.1|1248.1|1261.6|1251.6|1239.6|1229.6|0
1649431500000|2022-04-08 15:25:00|1257.4|1247.4|1253.4|1243.4|1259.8|1249.8|1249.5|1239.5|0
1649431800000|2022-04-08 15:30:00|1251.9|1241.9|1247.7|1237.7|1253.7|1243.7|1236.2|1226.2|0
1649432100000|2022-04-08 15:35:00|1250.7|1240.7|1258.3|1248.3|1280|1270|1250.5|1240.5|0
1649432400000|2022-04-08 15:40:00|1261.1|1251.1|1255.1|1245.1|1266.1|1256.1|1248.4|1238.4|0
1649432700000|2022-04-08 15:45:00|1256.1|1246.1|1246.6|1236.6|1263.9|1253.9|1231.8|1221.8|0
1649433000000|2022-04-08 15:50:00|1246.7|1236.7|1246|1236|1249.6|1239.6|1234.4|1224.4|0
1649433300000|2022-04-08 15:55:00|1246.3|1236.3|1237.9|1227.9|1252.6|1242.6|1232.1|1222.1|0
1649433600000|2022-04-08 16:00:00|1239.4|1229.4|1234.5|1224.5|1241.7|1231.7|1222.1|1212.1|0
1649433900000|2022-04-08 16:05:00|1234.3|1224.3|1238.8|1228.8|1247|1237|1228.7|1218.7|0
1649434200000|2022-04-08 16:10:00|1241.6|1231.6|1239.8|1229.8|1253.2|1243.2|1224|1214|0
1649434500000|2022-04-08 16:15:00|1237.6|1227.6|1222.5|1212.5|1251.6|1241.6|1217.4|1207.4|0
1649434800000|2022-04-08 16:20:00|1222.4|1212.4|1211|1201|1223.2|1213.2|1205.4|1195.4|0
1649435100000|2022-04-08 16:25:00|1210|1200|1205.8|1195.8|1213|1203|1199.7|1189.7|0
1649435400000|2022-04-08 16:30:00|1206.8|1196.8|1215.9|1205.9|1218.1|1208.1|1204.6|1194.6|0
1649435700000|2022-04-08 16:35:00|1213.2|1203.2|1209.5|1199.5|1222.9|1212.9|1209.5|1199.5|0
1649436000000|2022-04-08 16:40:00|1209.7|1199.7|1216.7|1206.7|1218.2|1208.2|1203.8|1193.8|0
1649436300000|2022-04-08 16:45:00|1216.2|1206.2|1223.4|1213.4|1225.1|1215.1|1208.6|1198.6|0
1649436600000|2022-04-08 16:50:00|1225.2|1215.2|1212.9|1202.9|1230|1220|1207.2|1197.2|0
1649436900000|2022-04-08 16:55:00|1213.8|1203.8|1207.4|1197.4|1217.2|1207.2|1202|1192|0
1649437200000|2022-04-08 17:00:00|1209.2|1199.2|1214.1|1204.1|1226.3|1216.3|1206.8|1196.8|0
1649437500000|2022-04-08 17:05:00|1215.2|1205.2|1217.9|1207.9|1230|1220|1214.1|1204.1|0
1649437800000|2022-04-08 17:10:00|1216.8|1206.8|1241.2|1231.2|1242.3|1232.3|1216.8|1206.8|0
1649438100000|2022-04-08 17:15:00|1241.7|1231.7|1247.8|1237.8|1250.5|1240.5|1238.4|1228.4|0
1649438400000|2022-04-08 17:20:00|1248.9|1238.9|1248.2|1238.2|1250.1|1240.1|1239.3|1229.3|0
1649438700000|2022-04-08 17:25:00|1247|1237|1257.8|1247.8|1260.1|1250.1|1247|1237|0
1649439000000|2022-04-08 17:30:00|1255.3|1245.3|1268.2|1258.2|1268.2|1258.2|1255.3|1245.3|0
1649439300000|2022-04-08 17:35:00|1268.8|1258.8|1268.8|1258.8|1272.7|1262.7|1262|1252|0
1649439600000|2022-04-08 17:40:00|1267.5|1257.5|1268.2|1258.2|1275.9|1265.9|1264.3|1254.3|0
1649439900000|2022-04-08 17:45:00|1266.6|1256.6|1281.4|1271.4|1281.4|1271.4|1266.6|1256.6|0
1649440200000|2022-04-08 17:50:00|1283.1|1273.1|1274.2|1264.2|1283.2|1273.2|1266.3|1256.3|0
1649440500000|2022-04-08 17:55:00|1275.4|1265.4|1274.2|1264.2|1278.4|1268.4|1269.6|1259.6|0
1649440800000|2022-04-08 18:00:00|1277.3|1267.3|1283.7|1273.7|1285|1275|1263.3|1253.3|0
1649441100000|2022-04-08 18:05:00|1282.9|1272.9|1270.2|1260.2|1288.1|1278.1|1270.2|1260.2|0
1649441400000|2022-04-08 18:10:00|1270.4|1260.4|1262.5|1252.5|1271.8|1261.8|1261|1251|0
1649441700000|2022-04-08 18:15:00|1262|1252|1268.4|1258.4|1274.4|1264.4|1260.1|1250.1|0
1649442000000|2022-04-08 18:20:00|1267.8|1257.8|1282.4|1272.4|1283.6|1273.6|1256|1246|0
1649442300000|2022-04-08 18:25:00|1283.6|1273.6|1302.5|1292.5|1311.3|1301.3|1283.6|1273.6|0
1649442600000|2022-04-08 18:30:00|1303.6|1293.6|1311.3|1301.3|1312.2|1302.2|1300.9|1290.9|0
1649442900000|2022-04-08 18:35:00|1311.4|1301.4|1301|1291|1316.7|1306.7|1296.1|1286.1|0
1649443200000|2022-04-08 18:40:00|1303.6|1293.6|1307.3|1297.3|1310.6|1300.6|1292.9|1282.9|0
1649443500000|2022-04-08 18:45:00|1305.3|1295.3|1286.5|1276.5|1309.7|1299.7|1286.1|1276.1|0
1649443800000|2022-04-08 18:50:00|1285.9|1275.9|1269.1|1259.1|1290.2|1280.2|1262.6|1252.6|0
1649444100000|2022-04-08 18:55:00|1269.4|1259.4|1284.7|1274.7|1287.6|1277.6|1269.3|1259.3|0
1649444400000|2022-04-08 19:00:00|1286.1|1276.1|1287.7|1277.7|1291.7|1281.7|1281|1271|0
1649444700000|2022-04-08 19:05:00|1287.6|1277.6|1293.6|1283.6|1299.8|1289.8|1279.6|1269.6|0
1649445000000|2022-04-08 19:10:00|1294.8|1284.8|1276.5|1266.5|1300|1290|1260|1250|0
1649445300000|2022-04-08 19:15:00|1278.7|1268.7|1278.1|1268.1|1282.4|1272.4|1253.3|1243.3|0
1649445600000|2022-04-08 19:20:00|1280.1|1270.1|1278.5|1268.5|1287.7|1277.7|1269.9|1259.9|0
1649445900000|2022-04-08 19:25:00|1280|1270|1275.4|1265.4|1282|1272|1271.7|1261.7|0
1649446200000|2022-04-08 19:30:00|1273|1263|1289|1279|1289|1279|1266.3|1256.3|0
1649446500000|2022-04-08 19:35:00|1288.7|1278.7|1299.4|1289.4|1301.5|1291.5|1287.4|1277.4|0
1649446800000|2022-04-08 19:40:00|1298.2|1288.2|1280.4|1270.4|1301.6|1291.6|1280.4|1270.4|0
1649447100000|2022-04-08 19:45:00|1283.5|1273.5|1306.9|1296.9|1306.9|1296.9|1276|1266|0
1649447400000|2022-04-08 19:50:00|1303|1293|1324.3|1314.3|1329.7|1319.7|1303|1293|0
1649447700000|2022-04-08 19:55:00|1321.1|1311.1|1321.4|1311.4|1340.6|1330.6|1318.7|1308.7|0
1649448000000|2022-04-08 20:00:00|1318.9|1308.9|1314.4|1304.4|1318.9|1308.9|1307.1|1297.1|0
1649448300000|2022-04-08 20:05:00|1314.1|1304.1|1316.9|1306.9|1319.8|1309.8|1313.1|1303.1|0
1649448600000|2022-04-08 20:10:00|1316.3|1306.3|1321|1311|1321|1311|1315.9|1305.9|0
1649684100000|2022-04-11 13:35:00|1491.8|1481.8|1510.6|1500.6|1511|1501|1461.8|1451.8|0
1649684400000|2022-04-11 13:40:00|1507.5|1497.5|1467.5|1457.5|1518.7|1508.7|1464.5|1454.5|0
1649684700000|2022-04-11 13:45:00|1474.3|1464.3|1452.4|1442.4|1479.4|1469.4|1437.7|1427.7|0
1649685000000|2022-04-11 13:50:00|1453.6|1443.6|1465.7|1455.7|1479.6|1469.6|1438.7|1428.7|0
1649685300000|2022-04-11 13:55:00|1463.1|1453.1|1481.6|1471.6|1486.6|1476.6|1461.4|1451.4|0
1649685600000|2022-04-11 14:00:00|1484.9|1474.9|1482.9|1472.9|1495.7|1485.7|1444|1434|0
1649685900000|2022-04-11 14:05:00|1487.8|1477.8|1466.1|1456.1|1497.7|1487.7|1460.3|1450.3|0
1649686200000|2022-04-11 14:10:00|1470.1|1460.1|1482.8|1472.8|1491.9|1481.9|1449.7|1439.7|0
1649686500000|2022-04-11 14:15:00|1482.2|1472.2|1507.1|1497.1|1510.9|1500.9|1460|1450|0
1649686800000|2022-04-11 14:20:00|1509.1|1499.1|1507.5|1497.5|1512.9|1502.9|1496.8|1486.8|0
1649687100000|2022-04-11 14:25:00|1501.2|1491.2|1539.5|1529.5|1549.9|1539.9|1501.2|1491.2|0
1649687400000|2022-04-11 14:30:00|1540.4|1530.4|1516.9|1506.9|1546.1|1536.1|1508.8|1498.8|0
1649687700000|2022-04-11 14:35:00|1514.5|1504.5|1542.2|1532.2|1546.2|1536.2|1511.3|1501.3|0
1649688000000|2022-04-11 14:40:00|1542.3|1532.3|1565.6|1555.6|1569.7|1559.7|1542.3|1532.3|0
1649688300000|2022-04-11 14:45:00|1562.8|1552.8|1575.4|1565.4|1575.4|1565.4|1559|1549|0
1649688600000|2022-04-11 14:50:00|1574.5|1564.5|1556.1|1546.1|1576.4|1566.4|1554.1|1544.1|0
1649688900000|2022-04-11 14:55:00|1556.4|1546.4|1563.2|1553.2|1568.3|1558.3|1550|1540|0
1649689200000|2022-04-11 15:00:00|1567.2|1557.2|1558.6|1548.6|1571.5|1561.5|1550.3|1540.3|0
1649689500000|2022-04-11 15:05:00|1559|1549|1556.5|1546.5|1567.3|1557.3|1549.7|1539.7|0
1649689800000|2022-04-11 15:10:00|1560.1|1550.1|1562.3|1552.3|1568.4|1558.4|1544.2|1534.2|0
1649690100000|2022-04-11 15:15:00|1562.9|1552.9|1561.5|1551.5|1568.4|1558.4|1551.5|1541.5|0
1649690400000|2022-04-11 15:20:00|1561.6|1551.6|1564.4|1554.4|1566.8|1556.8|1552.8|1542.8|0
1649690700000|2022-04-11 15:25:00|1564.8|1554.8|1555.1|1545.1|1565.9|1555.9|1553|1543|0
1649691000000|2022-04-11 15:30:00|1558.9|1548.9|1536|1526|1559|1549|1532.1|1522.1|0
1649691300000|2022-04-11 15:35:00|1536.4|1526.4|1543.1|1533.1|1543.1|1533.1|1527.4|1517.4|0
1649691600000|2022-04-11 15:40:00|1543.3|1533.3|1533.6|1523.6|1543.9|1533.9|1529.7|1519.7|0
1649691900000|2022-04-11 15:45:00|1533.8|1523.8|1546|1536|1550.4|1540.4|1525.4|1515.4|0
1649692200000|2022-04-11 15:50:00|1545.3|1535.3|1531.6|1521.6|1554.8|1544.8|1523.4|1513.4|0
1649692500000|2022-04-11 15:55:00|1532|1522|1543|1533|1548|1538|1530.7|1520.7|0
1649692800000|2022-04-11 16:00:00|1543.6|1533.6|1547|1537|1556.6|1546.6|1542.5|1532.5|0
1649693100000|2022-04-11 16:05:00|1549|1539|1549.1|1539.1|1554.9|1544.9|1540.4|1530.4|0
1649693400000|2022-04-11 16:10:00|1548.8|1538.8|1558.4|1548.4|1561.4|1551.4|1544.1|1534.1|0
1649693700000|2022-04-11 16:15:00|1557.6|1547.6|1550.3|1540.3|1562.1|1552.1|1549.8|1539.8|0
1649694000000|2022-04-11 16:20:00|1550.1|1540.1|1556.2|1546.2|1557.8|1547.8|1544.9|1534.9|0
1649694300000|2022-04-11 16:25:00|1556.6|1546.6|1561.5|1551.5|1565.2|1555.2|1554.2|1544.2|0
1649694600000|2022-04-11 16:30:00|1563|1553|1560.7|1550.7|1567.6|1557.6|1558.1|1548.1|0
1649694900000|2022-04-11 16:35:00|1560.5|1550.5|1555.7|1545.7|1564.7|1554.7|1551.2|1541.2|0
1649695200000|2022-04-11 16:40:00|1555.6|1545.6|1551.3|1541.3|1561.5|1551.5|1550.6|1540.6|0
1649695500000|2022-04-11 16:45:00|1550.3|1540.3|1537|1527|1550.3|1540.3|1533.6|1523.6|0
1649695800000|2022-04-11 16:50:00|1537.4|1527.4|1544.2|1534.2|1551.2|1541.2|1534.1|1524.1|0
1649696100000|2022-04-11 16:55:00|1545.5|1535.5|1529.2|1519.2|1547.3|1537.3|1522.9|1512.9|0
1649696400000|2022-04-11 17:00:00|1528.3|1518.3|1506.8|1496.8|1529.1|1519.1|1500.1|1490.1|0
1649696700000|2022-04-11 17:05:00|1507.6|1497.6|1506.1|1496.1|1512|1502|1498.9|1488.9|0
1649697000000|2022-04-11 17:10:00|1506.2|1496.2|1500.7|1490.7|1510.5|1500.5|1497.5|1487.5|0
1649697300000|2022-04-11 17:15:00|1501.8|1491.8|1516.6|1506.6|1523|1513|1500.7|1490.7|0
1649697600000|2022-04-11 17:20:00|1517.4|1507.4|1525.5|1515.5|1532|1522|1513.5|1503.5|0
1649697900000|2022-04-11 17:25:00|1526.6|1516.6|1526.7|1516.7|1535.4|1525.4|1519.7|1509.7|0
1649698200000|2022-04-11 17:30:00|1525.8|1515.8|1514.3|1504.3|1527.7|1517.7|1513.6|1503.6|0
1649698500000|2022-04-11 17:35:00|1514.7|1504.7|1523.1|1513.1|1529.9|1519.9|1506.6|1496.6|0
1649698800000|2022-04-11 17:40:00|1522.8|1512.8|1529.5|1519.5|1531.4|1521.4|1514.3|1504.3|0
1649699100000|2022-04-11 17:45:00|1529|1519|1535.9|1525.9|1540.1|1530.1|1525.7|1515.7|0
1649699400000|2022-04-11 17:50:00|1535.7|1525.7|1535.3|1525.3|1540.5|1530.5|1533.1|1523.1|0
1649699700000|2022-04-11 17:55:00|1536.4|1526.4|1526.1|1516.1|1544.2|1534.2|1526.1|1516.1|0
1649700000000|2022-04-11 18:00:00|1527.6|1517.6|1534.7|1524.7|1545.9|1535.9|1522.8|1512.8|0
1649700300000|2022-04-11 18:05:00|1533|1523|1514.6|1504.6|1536.7|1526.7|1507.6|1497.6|0
1649700600000|2022-04-11 18:10:00|1517|1507|1545.2|1535.2|1549.3|1539.3|1511.7|1501.7|0
1649700900000|2022-04-11 18:15:00|1544.6|1534.6|1555.1|1545.1|1555.8|1545.8|1544.6|1534.6|0
1649701200000|2022-04-11 18:20:00|1555.3|1545.3|1557.3|1547.3|1558.9|1548.9|1550.4|1540.4|0
1649701500000|2022-04-11 18:25:00|1556.2|1546.2|1554.4|1544.4|1559.2|1549.2|1548.3|1538.3|0
1649701800000|2022-04-11 18:30:00|1554.8|1544.8|1549|1539|1564.9|1554.9|1547.4|1537.4|0
1649702100000|2022-04-11 18:35:00|1548|1538|1549.2|1539.2|1555.9|1545.9|1543.7|1533.7|0
1649702400000|2022-04-11 18:40:00|1548.5|1538.5|1544.1|1534.1|1552.8|1542.8|1542.3|1532.3|0
1649702700000|2022-04-11 18:45:00|1544.2|1534.2|1516.7|1506.7|1544.2|1534.2|1516|1506|0
1649703000000|2022-04-11 18:50:00|1516.8|1506.8|1520.7|1510.7|1522.5|1512.5|1502.3|1492.3|0
1649703300000|2022-04-11 18:55:00|1520.3|1510.3|1522.6|1512.6|1526.9|1516.9|1512.5|1502.5|0
1649703600000|2022-04-11 19:00:00|1522.2|1512.2|1536.4|1526.4|1538.5|1528.5|1500.1|1490.1|0
1649703900000|2022-04-11 19:05:00|1536.2|1526.2|1532.9|1522.9|1542.6|1532.6|1529.5|1519.5|0
1649704200000|2022-04-11 19:10:00|1533.2|1523.2|1542|1532|1543.9|1533.9|1525.5|1515.5|0
1649704500000|2022-04-11 19:15:00|1542.1|1532.1|1543.1|1533.1|1550.8|1540.8|1532.8|1522.8|0
1649704800000|2022-04-11 19:20:00|1544.3|1534.3|1551.9|1541.9|1553.6|1543.6|1542.8|1532.8|0
1649705100000|2022-04-11 19:25:00|1552|1542|1566.1|1556.1|1570.3|1560.3|1552|1542|0
1649705400000|2022-04-11 19:30:00|1565.1|1555.1|1586|1576|1586.1|1576.1|1561.7|1551.7|0
1649705700000|2022-04-11 19:35:00|1586.3|1576.3|1584.4|1574.4|1594.9|1584.9|1583.2|1573.2|0
1649706000000|2022-04-11 19:40:00|1585.3|1575.3|1590.6|1580.6|1596.7|1586.7|1577|1567|0
1649706300000|2022-04-11 19:45:00|1592.6|1582.6|1600.1|1590.1|1604.8|1594.8|1586.8|1576.8|0
1649706600000|2022-04-11 19:50:00|1600.9|1590.9|1620.6|1610.6|1620.6|1610.6|1589|1579|0
1649706900000|2022-04-11 19:55:00|1619|1609|1605.6|1595.6|1620.4|1610.4|1605.6|1595.6|0
1649707200000|2022-04-11 20:00:00|1607.8|1597.8|1618.2|1608.2|1618.3|1608.3|1604.1|1594.1|0
1649707500000|2022-04-11 20:05:00|1617.9|1607.9|1598.2|1588.2|1617.9|1607.9|1598.2|1588.2|0
1649707800000|2022-04-11 20:10:00|1598.5|1588.5|1604.6|1594.6|1604.6|1594.6|1595.5|1585.5|0
1649770500000|2022-04-12 13:35:00|1458.2|1448.2|1463.8|1453.8|1498.6|1488.6|1446.3|1436.3|0
1649770800000|2022-04-12 13:40:00|1460|1450|1450.8|1440.8|1496.8|1486.8|1449.4|1439.4|0
1649771100000|2022-04-12 13:45:00|1447.5|1437.5|1413.2|1403.2|1460.7|1450.7|1406.7|1396.7|0
1649771400000|2022-04-12 13:50:00|1415.7|1405.7|1379.9|1369.9|1416.6|1406.6|1369.6|1359.6|0
1649771700000|2022-04-12 13:55:00|1378.8|1368.8|1373.8|1363.8|1394.5|1384.5|1373.8|1363.8|0
1649772000000|2022-04-12 14:00:00|1371.8|1361.8|1369.5|1359.5|1384.4|1374.4|1365.1|1355.1|0
1649772300000|2022-04-12 14:05:00|1369.9|1359.9|1384.8|1374.8|1403.1|1393.1|1368.8|1358.8|0
1649772600000|2022-04-12 14:10:00|1381.6|1371.6|1379.2|1369.2|1392.9|1382.9|1358.2|1348.2|0
1649772900000|2022-04-12 14:15:00|1382.1|1372.1|1418.4|1408.4|1423.3|1413.3|1375.4|1365.4|0
1649773200000|2022-04-12 14:20:00|1416.8|1406.8|1417.1|1407.1|1428.3|1418.3|1400.3|1390.3|0
1649773500000|2022-04-12 14:25:00|1418.1|1408.1|1431.3|1421.3|1431.3|1421.3|1405.4|1395.4|0
1649773800000|2022-04-12 14:30:00|1428.7|1418.7|1429.9|1419.9|1442.8|1432.8|1424.6|1414.6|0
1649774100000|2022-04-12 14:35:00|1429|1419|1469.1|1459.1|1475.8|1465.8|1427|1417|0
1649774400000|2022-04-12 14:40:00|1471.6|1461.6|1466.9|1456.9|1477.9|1467.9|1461.9|1451.9|0
1649774700000|2022-04-12 14:45:00|1468.9|1458.9|1497.1|1487.1|1500.7|1490.7|1457.3|1447.3|0
1649775000000|2022-04-12 14:50:00|1497.4|1487.4|1501|1491|1513.7|1503.7|1493.9|1483.9|0
1649775300000|2022-04-12 14:55:00|1501.3|1491.3|1492.7|1482.7|1509.1|1499.1|1487|1477|0
1649775600000|2022-04-12 15:00:00|1495|1485|1480.3|1470.3|1509.6|1499.6|1471.1|1461.1|0
1649775900000|2022-04-12 15:05:00|1479.3|1469.3|1517.3|1507.3|1519|1509|1477.6|1467.6|0
1649776200000|2022-04-12 15:10:00|1517.2|1507.2|1490.2|1480.2|1518|1508|1488.6|1478.6|0
1649776500000|2022-04-12 15:15:00|1487.6|1477.6|1470.3|1460.3|1491.2|1481.2|1468.4|1458.4|0
1649776800000|2022-04-12 15:20:00|1470.5|1460.5|1464.3|1454.3|1476.1|1466.1|1455.1|1445.1|0
1649777100000|2022-04-12 15:25:00|1460.5|1450.5|1444.5|1434.5|1460.8|1450.8|1438.4|1428.4|0
1649777400000|2022-04-12 15:30:00|1442|1432|1431.7|1421.7|1442|1432|1425.3|1415.3|0
1649777700000|2022-04-12 15:35:00|1430.8|1420.8|1444.1|1434.1|1449.2|1439.2|1424.3|1414.3|0
1649778000000|2022-04-12 15:40:00|1443|1433|1440.5|1430.5|1448|1438|1432.3|1422.3|0
1649778300000|2022-04-12 15:45:00|1439.6|1429.6|1458|1448|1461.8|1451.8|1434.3|1424.3|0
1649778600000|2022-04-12 15:50:00|1458.2|1448.2|1447.2|1437.2|1470.1|1460.1|1440.6|1430.6|0
1649778900000|2022-04-12 15:55:00|1443.4|1433.4|1461.4|1451.4|1468.1|1458.1|1443.2|1433.2|0
1649779200000|2022-04-12 16:00:00|1458.9|1448.9|1475.5|1465.5|1476.6|1466.6|1458.9|1448.9|0
1649779500000|2022-04-12 16:05:00|1472.8|1462.8|1492.2|1482.2|1500.2|1490.2|1470.6|1460.6|0
1649779800000|2022-04-12 16:10:00|1491.9|1481.9|1498.6|1488.6|1506.7|1496.7|1491.3|1481.3|0
1649780100000|2022-04-12 16:15:00|1494.1|1484.1|1476.5|1466.5|1503.8|1493.8|1460|1450|0
1649780400000|2022-04-12 16:20:00|1476.7|1466.7|1508.4|1498.4|1509.6|1499.6|1476.7|1466.7|0
1649780700000|2022-04-12 16:25:00|1512.6|1502.6|1525.9|1515.9|1533.1|1523.1|1512.6|1502.6|0
1649781000000|2022-04-12 16:30:00|1528.2|1518.2|1527.1|1517.1|1529.9|1519.9|1514.3|1504.3|0
1649781300000|2022-04-12 16:35:00|1527.4|1517.4|1522.6|1512.6|1531.2|1521.2|1515.4|1505.4|0
1649781600000|2022-04-12 16:40:00|1521|1511|1526.6|1516.6|1534.2|1524.2|1511.4|1501.4|0
1649781900000|2022-04-12 16:45:00|1524.1|1514.1|1518.1|1508.1|1541|1531|1516.4|1506.4|0
1649782200000|2022-04-12 16:50:00|1517.1|1507.1|1509.5|1499.5|1518.7|1508.7|1490.1|1480.1|0
1649782500000|2022-04-12 16:55:00|1508.4|1498.4|1506.2|1496.2|1510.8|1500.8|1498.9|1488.9|0
1649782800000|2022-04-12 17:00:00|1507.2|1497.2|1532.4|1522.4|1542.5|1532.5|1498.7|1488.7|0
1649783100000|2022-04-12 17:05:00|1527.4|1517.4|1526.7|1516.7|1537|1527|1520|1510|0
1649783400000|2022-04-12 17:10:00|1528.3|1518.3|1502.3|1492.3|1529.9|1519.9|1492.1|1482.1|0
1649783700000|2022-04-12 17:15:00|1502.5|1492.5|1507.4|1497.4|1524.6|1514.6|1500.1|1490.1|0
1649784000000|2022-04-12 17:20:00|1506|1496|1512.2|1502.2|1521.7|1511.7|1486.8|1476.8|0
1649784300000|2022-04-12 17:25:00|1512|1502|1522.8|1512.8|1525.4|1515.4|1509.9|1499.9|0
1649784600000|2022-04-12 17:30:00|1523.1|1513.1|1515.4|1505.4|1537.1|1527.1|1511.6|1501.6|0
1649784900000|2022-04-12 17:35:00|1518.9|1508.9|1537.9|1527.9|1539.1|1529.1|1507.8|1497.8|0
1649785200000|2022-04-12 17:40:00|1538.3|1528.3|1551.6|1541.6|1556.4|1546.4|1530.7|1520.7|0
1649785500000|2022-04-12 17:45:00|1553.3|1543.3|1562|1552|1568.5|1558.5|1548.8|1538.8|0
1649785800000|2022-04-12 17:50:00|1562.3|1552.3|1584.6|1574.6|1585.8|1575.8|1562.3|1552.3|0
1649786100000|2022-04-12 17:55:00|1583.4|1573.4|1589.6|1579.6|1596.2|1586.2|1583.4|1573.4|0
1649786400000|2022-04-12 18:00:00|1591.7|1581.7|1578.3|1568.3|1601.7|1591.7|1577.9|1567.9|0
1649786700000|2022-04-12 18:05:00|1580.4|1570.4|1583.3|1573.3|1586.7|1576.7|1568.2|1558.2|0
1649787000000|2022-04-12 18:10:00|1582.5|1572.5|1618.1|1608.1|1619.4|1609.4|1582.2|1572.2|0
1649787300000|2022-04-12 18:15:00|1617.9|1607.9|1638.5|1628.5|1642.4|1632.4|1617.7|1607.7|0
1649787600000|2022-04-12 18:20:00|1639.1|1629.1|1646.7|1636.7|1648.5|1638.5|1629.3|1619.3|0
1649787900000|2022-04-12 18:25:00|1648.6|1638.6|1654.3|1644.3|1655.9|1645.9|1640.8|1630.8|0
1649788200000|2022-04-12 18:30:00|1655.7|1645.7|1650.7|1640.7|1670.9|1660.9|1645.4|1635.4|0
1649788500000|2022-04-12 18:35:00|1651.8|1641.8|1652.8|1642.8|1658.3|1648.3|1635.3|1625.3|0
1649788800000|2022-04-12 18:40:00|1654|1644|1650.8|1640.8|1661.8|1651.8|1644.1|1634.1|0
1649789100000|2022-04-12 18:45:00|1647.5|1637.5|1631.1|1621.1|1647.5|1637.5|1620.5|1610.5|0
1649789400000|2022-04-12 18:50:00|1630.3|1620.3|1628.5|1618.5|1644.4|1634.4|1625.2|1615.2|0
1649789700000|2022-04-12 18:55:00|1629.2|1619.2|1640.3|1630.3|1643.5|1633.5|1618.9|1608.9|0
1649790000000|2022-04-12 19:00:00|1643.6|1633.6|1674.5|1664.5|1679.2|1669.2|1634.1|1624.1|0
1649790300000|2022-04-12 19:05:00|1675.2|1665.2|1696.6|1686.6|1698|1688|1671|1661|0
1649790600000|2022-04-12 19:10:00|1694.2|1684.2|1693.6|1683.6|1701.3|1691.3|1679.7|1669.7|0
1649790900000|2022-04-12 19:15:00|1694.5|1684.5|1676.1|1666.1|1697|1687|1676.1|1666.1|0
1649791200000|2022-04-12 19:20:00|1675.9|1665.9|1669.2|1659.2|1675.9|1665.9|1658.5|1648.5|0
1649791500000|2022-04-12 19:25:00|1672.4|1662.4|1684|1674|1698.8|1688.8|1671.1|1661.1|0
1649791800000|2022-04-12 19:30:00|1686.8|1676.8|1683.9|1673.9|1693.8|1683.8|1673.9|1663.9|0
1649792100000|2022-04-12 19:35:00|1686|1676|1646.1|1636.1|1688.4|1678.4|1640.5|1630.5|0
1649792400000|2022-04-12 19:40:00|1647.7|1637.7|1658.9|1648.9|1660.2|1650.2|1637.4|1627.4|0
1649792700000|2022-04-12 19:45:00|1661.9|1651.9|1634.6|1624.6|1666.9|1656.9|1620.6|1610.6|0
1649793000000|2022-04-12 19:50:00|1641.9|1631.9|1633.8|1623.8|1652.8|1642.8|1623.9|1613.9|0
1649793300000|2022-04-12 19:55:00|1631.5|1621.5|1644.9|1634.9|1651.4|1641.4|1627.6|1617.6|0
1649793600000|2022-04-12 20:00:00|1650.8|1640.8|1654.6|1644.6|1665.5|1655.5|1646.2|1636.2|0
1649793900000|2022-04-12 20:05:00|1653|1643|1632.7|1622.7|1659.3|1649.3|1631|1621|0
1649794200000|2022-04-12 20:10:00|1632.4|1622.4|1640.5|1630.5|1640.8|1630.8|1632.4|1622.4|0
1649856900000|2022-04-13 13:35:00|1635.4|1625.4|1606.1|1596.1|1641.1|1631.1|1588.1|1578.1|0
1649857200000|2022-04-13 13:40:00|1601.7|1591.7|1580|1570|1616.8|1606.8|1572.1|1562.1|0
1649857500000|2022-04-13 13:45:00|1579.8|1569.8|1555|1545|1586.8|1576.8|1537.7|1527.7|0
1649857800000|2022-04-13 13:50:00|1555.2|1545.2|1552.7|1542.7|1566|1556|1542.7|1532.7|0
1649858100000|2022-04-13 13:55:00|1549.9|1539.9|1584.5|1574.5|1591.5|1581.5|1548.2|1538.2|0
1649858400000|2022-04-13 14:00:00|1583.4|1573.4|1567.6|1557.6|1600.2|1590.2|1565.7|1555.7|0
1649858700000|2022-04-13 14:05:00|1566|1556|1578.7|1568.7|1580.6|1570.6|1545.2|1535.2|0
1649859000000|2022-04-13 14:10:00|1579.6|1569.6|1566.9|1556.9|1588.9|1578.9|1563.3|1553.3|0
1649859300000|2022-04-13 14:15:00|1564.6|1554.6|1521.9|1511.9|1564.6|1554.6|1517.5|1507.5|0
1649859600000|2022-04-13 14:20:00|1522.8|1512.8|1511.8|1501.8|1528.1|1518.1|1510.6|1500.6|0
1649859900000|2022-04-13 14:25:00|1507.9|1497.9|1527.2|1517.2|1531.1|1521.1|1507.9|1497.9|0
1649860200000|2022-04-13 14:30:00|1525.4|1515.4|1513.3|1503.3|1530.3|1520.3|1490|1480|0
1649860500000|2022-04-13 14:35:00|1514.5|1504.5|1539.8|1529.8|1541.4|1531.4|1512.6|1502.6|0
1649860800000|2022-04-13 14:40:00|1543.5|1533.5|1521.9|1511.9|1551|1541|1521.1|1511.1|0
1649861100000|2022-04-13 14:45:00|1522.4|1512.4|1533.1|1523.1|1535.6|1525.6|1509.3|1499.3|0
1649861400000|2022-04-13 14:50:00|1534.5|1524.5|1525.2|1515.2|1540.1|1530.1|1515.6|1505.6|0
1649861700000|2022-04-13 14:55:00|1526|1516|1533.2|1523.2|1540.9|1530.9|1520.9|1510.9|0
1649862000000|2022-04-13 15:00:00|1530.2|1520.2|1481.4|1471.4|1533.1|1523.1|1473|1463|0
1649862300000|2022-04-13 15:05:00|1481.5|1471.5|1483.9|1473.9|1488.3|1478.3|1477.3|1467.3|0
1649862600000|2022-04-13 15:10:00|1484.3|1474.3|1466.9|1456.9|1486.9|1476.9|1464.2|1454.2|0
1649862900000|2022-04-13 15:15:00|1465.9|1455.9|1459.9|1449.9|1469.2|1459.2|1459.4|1449.4|0
1649863200000|2022-04-13 15:20:00|1459.6|1449.6|1450.2|1440.2|1466.7|1456.7|1448.6|1438.6|0
1649863500000|2022-04-13 15:25:00|1450|1440|1450.9|1440.9|1453.4|1443.4|1439.1|1429.1|0
1649863800000|2022-04-13 15:30:00|1447.8|1437.8|1445.5|1435.5|1451.3|1441.3|1437.7|1427.7|0
1649864100000|2022-04-13 15:35:00|1444|1434|1449.8|1439.8|1457.2|1447.2|1443|1433|0
1649864400000|2022-04-13 15:40:00|1449|1439|1451.4|1441.4|1452.2|1442.2|1439.6|1429.6|0
1649864700000|2022-04-13 15:45:00|1453.7|1443.7|1458.6|1448.6|1463.4|1453.4|1452.3|1442.3|0
1649865000000|2022-04-13 15:50:00|1458.2|1448.2|1456.7|1446.7|1468.7|1458.7|1454.5|1444.5|0
1649865300000|2022-04-13 15:55:00|1457.9|1447.9|1455.8|1445.8|1463.5|1453.5|1452.8|1442.8|0
1649865600000|2022-04-13 16:00:00|1454.4|1444.4|1457.6|1447.6|1472|1462|1454.4|1444.4|0
1649865900000|2022-04-13 16:05:00|1460.2|1450.2|1453|1443|1462.2|1452.2|1452.3|1442.3|0
1649866200000|2022-04-13 16:10:00|1454.4|1444.4|1457.1|1447.1|1475.8|1465.8|1449.9|1439.9|0
1649866500000|2022-04-13 16:15:00|1456.1|1446.1|1442.8|1432.8|1461.7|1451.7|1439.5|1429.5|0
1649866800000|2022-04-13 16:20:00|1443.5|1433.5|1435.6|1425.6|1453.4|1443.4|1435|1425|0
1649867100000|2022-04-13 16:25:00|1435.4|1425.4|1445.2|1435.2|1445.2|1435.2|1427.6|1417.6|0
1649867400000|2022-04-13 16:30:00|1443.1|1433.1|1438.6|1428.6|1446.6|1436.6|1436.1|1426.1|0
1649867700000|2022-04-13 16:35:00|1438.8|1428.8|1430|1420|1438.8|1428.8|1428.3|1418.3|0
1649868000000|2022-04-13 16:40:00|1429.5|1419.5|1418.5|1408.5|1431.3|1421.3|1416.4|1406.4|0
1649868300000|2022-04-13 16:45:00|1417.7|1407.7|1422.1|1412.1|1424.1|1414.1|1414.7|1404.7|0
1649868600000|2022-04-13 16:50:00|1421.9|1411.9|1424.7|1414.7|1426.9|1416.9|1418.1|1408.1|0
1649868900000|2022-04-13 16:55:00|1424|1414|1426.9|1416.9|1431.3|1421.3|1421.8|1411.8|0
1649869200000|2022-04-13 17:00:00|1425.5|1415.5|1424.3|1414.3|1436.7|1426.7|1416.5|1406.5|0
1649869500000|2022-04-13 17:05:00|1425.8|1415.8|1422.4|1412.4|1431.5|1421.5|1419.1|1409.1|0
1649869800000|2022-04-13 17:10:00|1423.2|1413.2|1419.3|1409.3|1425.4|1415.4|1407.8|1397.8|0
1649870100000|2022-04-13 17:15:00|1420.9|1410.9|1425.6|1415.6|1426.5|1416.5|1416.5|1406.5|0
1649870400000|2022-04-13 17:20:00|1426.3|1416.3|1419.8|1409.8|1426.8|1416.8|1412.3|1402.3|0
1649870700000|2022-04-13 17:25:00|1421.9|1411.9|1425.8|1415.8|1433.1|1423.1|1420.5|1410.5|0
1649871000000|2022-04-13 17:30:00|1422.7|1412.7|1439.2|1429.2|1439.4|1429.4|1422.7|1412.7|0
1649871300000|2022-04-13 17:35:00|1438.6|1428.6|1444.8|1434.8|1452.1|1442.1|1436.3|1426.3|0
1649871600000|2022-04-13 17:40:00|1445|1435|1450.2|1440.2|1454|1444|1443.9|1433.9|0
1649871900000|2022-04-13 17:45:00|1449.4|1439.4|1452.9|1442.9|1459.4|1449.4|1441.6|1431.6|0
1649872200000|2022-04-13 17:50:00|1453.1|1443.1|1461.6|1451.6|1467.3|1457.3|1452.7|1442.7|0
1649872500000|2022-04-13 17:55:00|1461.7|1451.7|1443.4|1433.4|1465.2|1455.2|1441.8|1431.8|0
1649872800000|2022-04-13 18:00:00|1443.2|1433.2|1442.6|1432.6|1450.6|1440.6|1440.1|1430.1|0
1649873100000|2022-04-13 18:05:00|1442.7|1432.7|1431.3|1421.3|1445.1|1435.1|1425.8|1415.8|0
1649873400000|2022-04-13 18:10:00|1431.1|1421.1|1439|1429|1452|1442|1431.1|1421.1|0
1649873700000|2022-04-13 18:15:00|1438.7|1428.7|1434.7|1424.7|1440.2|1430.2|1431.5|1421.5|0
1649874000000|2022-04-13 18:20:00|1434|1424|1430.2|1420.2|1435.3|1425.3|1422.5|1412.5|0
1649874300000|2022-04-13 18:25:00|1429.5|1419.5|1430.4|1420.4|1437.8|1427.8|1426.3|1416.3|0
1649874600000|2022-04-13 18:30:00|1430.6|1420.6|1428.5|1418.5|1435.4|1425.4|1425.8|1415.8|0
1649874900000|2022-04-13 18:35:00|1428.8|1418.8|1424.1|1414.1|1430.5|1420.5|1418.1|1408.1|0
1649875200000|2022-04-13 18:40:00|1423.7|1413.7|1416.1|1406.1|1425|1415|1416.1|1406.1|0
1649875500000|2022-04-13 18:45:00|1415.5|1405.5|1409.3|1399.3|1421.2|1411.2|1408.4|1398.4|0
1649875800000|2022-04-13 18:50:00|1409.1|1399.1|1408.7|1398.7|1413.5|1403.5|1403.7|1393.7|0
1649876100000|2022-04-13 18:55:00|1409|1399|1399.8|1389.8|1411.6|1401.6|1393.2|1383.2|0
1649876400000|2022-04-13 19:00:00|1398.2|1388.2|1411|1401|1418.8|1408.8|1396.5|1386.5|0
1649876700000|2022-04-13 19:05:00|1411.3|1401.3|1383.7|1373.7|1411.3|1401.3|1382.8|1372.8|0
1649877000000|2022-04-13 19:10:00|1384.1|1374.1|1385.5|1375.5|1391.2|1381.2|1381.9|1371.9|0
1649877300000|2022-04-13 19:15:00|1385.6|1375.6|1372.8|1362.8|1385.7|1375.7|1371.9|1361.9|0
1649877600000|2022-04-13 19:20:00|1373.3|1363.3|1369.6|1359.6|1378.5|1368.5|1369.6|1359.6|0
1649877900000|2022-04-13 19:25:00|1368|1358|1366.7|1356.7|1377.4|1367.4|1365.6|1355.6|0
1649878200000|2022-04-13 19:30:00|1366.5|1356.5|1349.1|1339.1|1369.6|1359.6|1346.4|1336.4|0
1649878500000|2022-04-13 19:35:00|1348.7|1338.7|1352.2|1342.2|1362.3|1352.3|1345.7|1335.7|0
1649878800000|2022-04-13 19:40:00|1353.2|1343.2|1359.1|1349.1|1363.9|1353.9|1351.3|1341.3|0
1649879100000|2022-04-13 19:45:00|1358.9|1348.9|1359.4|1349.4|1369.2|1359.2|1351.3|1341.3|0
1649879400000|2022-04-13 19:50:00|1358|1348|1380.2|1370.2|1385.3|1375.3|1358|1348|0
1649879700000|2022-04-13 19:55:00|1383.6|1373.6|1387.1|1377.1|1391.9|1381.9|1378.9|1368.9|0
1649880000000|2022-04-13 20:00:00|1386.9|1376.9|1391.8|1381.8|1395.3|1385.3|1386.4|1376.4|0
1649880300000|2022-04-13 20:05:00|1392.3|1382.3|1385.3|1375.3|1394|1384|1385.2|1375.2|0
1649880600000|2022-04-13 20:10:00|1386|1376|1389.5|1379.5|1389.5|1379.5|1381.8|1371.8|0
1649943300000|2022-04-14 13:35:00|1371|1361|1420.6|1408.6|1420.7|1408.7|1363.7|1353.7|0
1649943600000|2022-04-14 13:40:00|1418.4|1406.4|1452.4|1440.4|1453.7|1441.7|1409.2|1397.2|0
1649943900000|2022-04-14 13:45:00|1453.9|1441.9|1453.6|1441.6|1464.3|1452.3|1440.6|1428.6|0
1649944200000|2022-04-14 13:50:00|1450.4|1438.4|1473.9|1461.9|1486.1|1474.1|1448.9|1436.9|0
1649944500000|2022-04-14 13:55:00|1474.3|1462.3|1475.9|1463.9|1482.4|1470.4|1465.7|1453.7|0
1649944800000|2022-04-14 14:00:00|1473.4|1461.4|1464|1452|1479.5|1467.5|1449.3|1437.3|0
1649945100000|2022-04-14 14:05:00|1464.4|1452.4|1530.6|1518.6|1539.4|1527.4|1463|1451|0
1649945400000|2022-04-14 14:10:00|1531.4|1519.4|1522.7|1510.7|1535.9|1523.9|1518.2|1506.2|0
1649945700000|2022-04-14 14:15:00|1523.4|1511.4|1524.7|1512.7|1532.5|1520.5|1503.4|1491.4|0
1649946000000|2022-04-14 14:20:00|1530.2|1518.2|1523.2|1511.2|1533.2|1521.2|1508.4|1496.4|0
1649946300000|2022-04-14 14:25:00|1524|1512|1517.4|1505.4|1532.7|1520.7|1509.3|1497.3|0
1649946600000|2022-04-14 14:30:00|1519.1|1507.1|1513.5|1501.5|1530.3|1518.3|1502.2|1490.2|0
1649946900000|2022-04-14 14:35:00|1517.2|1505.2|1537.5|1525.5|1551.4|1539.4|1510.4|1498.4|0
1649947200000|2022-04-14 14:40:00|1539.7|1527.7|1537.2|1525.2|1547.4|1535.4|1523.4|1511.4|0
1649947500000|2022-04-14 14:45:00|1536.8|1524.8|1538.9|1526.9|1540.6|1528.6|1513.7|1501.7|0
1649947800000|2022-04-14 14:50:00|1543.5|1531.5|1538.7|1526.7|1557.2|1545.2|1538.3|1526.3|0
1649948100000|2022-04-14 14:55:00|1538.5|1526.5|1531|1519|1541.5|1529.5|1521|1509|0
1649948400000|2022-04-14 15:00:00|1532.3|1520.3|1516.4|1504.4|1537.9|1525.9|1510.8|1498.8|0
1649948700000|2022-04-14 15:05:00|1517.9|1505.9|1524.3|1512.3|1532.6|1520.6|1509.2|1497.2|0
1649949000000|2022-04-14 15:10:00|1526|1514|1523.6|1511.6|1538.7|1526.7|1512.2|1500.2|0
1649949300000|2022-04-14 15:15:00|1522.1|1510.1|1531.7|1519.7|1539.2|1527.2|1510.5|1498.5|0
1649949600000|2022-04-14 15:20:00|1530.7|1518.7|1504.9|1492.9|1540.5|1528.5|1504.9|1492.9|0
1649949900000|2022-04-14 15:25:00|1502.9|1490.9|1504.6|1492.6|1512.9|1500.9|1495.8|1483.8|0
1649950200000|2022-04-14 15:30:00|1503.9|1491.9|1519.3|1507.3|1520.8|1508.8|1500.3|1488.3|0
1649950500000|2022-04-14 15:35:00|1520.4|1508.4|1538|1526|1539.4|1527.4|1518.7|1506.7|0
1649950800000|2022-04-14 15:40:00|1537.9|1525.9|1553|1541|1558.1|1546.1|1530.9|1518.9|0
1649951100000|2022-04-14 15:45:00|1552.8|1540.8|1545.9|1533.9|1556.1|1544.1|1542.4|1530.4|0
1649951400000|2022-04-14 15:50:00|1546.2|1534.2|1554.5|1542.5|1555|1543|1543.9|1531.9|0
1649951700000|2022-04-14 15:55:00|1554.6|1542.6|1551.2|1539.2|1555.6|1543.6|1546.7|1534.7|0
1649952000000|2022-04-14 16:00:00|1554|1542|1556.9|1544.9|1564.5|1552.5|1539|1527|0
1649952300000|2022-04-14 16:05:00|1559|1547|1543.3|1531.3|1559.7|1547.7|1538.9|1526.9|0
1649952600000|2022-04-14 16:10:00|1544.5|1532.5|1558.3|1546.3|1560.1|1548.1|1539.9|1527.9|0
1649952900000|2022-04-14 16:15:00|1557.6|1545.6|1559.7|1547.7|1567.6|1555.6|1549.4|1537.4|0
1649953200000|2022-04-14 16:20:00|1558.8|1546.8|1560.1|1548.1|1571.1|1559.1|1558.8|1546.8|0
1649953500000|2022-04-14 16:25:00|1559.2|1547.2|1581.5|1569.5|1586|1574|1557.7|1545.7|0
1649953800000|2022-04-14 16:30:00|1582.5|1570.5|1579.4|1567.4|1587.4|1575.4|1573.9|1561.9|0
1649954100000|2022-04-14 16:35:00|1581.7|1569.7|1582.7|1570.7|1587.2|1575.2|1574.2|1562.2|0
1649954400000|2022-04-14 16:40:00|1584.6|1572.6|1599.4|1587.4|1599.9|1587.9|1582.6|1570.6|0
1649954700000|2022-04-14 16:45:00|1599.8|1587.8|1602.3|1590.3|1603.3|1591.3|1593.9|1581.9|0
1649955000000|2022-04-14 16:50:00|1602.8|1590.8|1601.9|1589.9|1604.4|1592.4|1597.7|1585.7|0
1649955300000|2022-04-14 16:55:00|1601|1589|1583.7|1571.7|1601.5|1589.5|1580.4|1568.4|0
1649955600000|2022-04-14 17:00:00|1582.6|1570.6|1584.1|1572.1|1585.9|1573.9|1576.4|1564.4|0
1649955900000|2022-04-14 17:05:00|1585|1573|1585.2|1573.2|1589.9|1577.9|1579|1567|0
1649956200000|2022-04-14 17:10:00|1585.7|1573.7|1588.2|1576.2|1589.9|1577.9|1574.8|1562.8|0
1649956500000|2022-04-14 17:15:00|1589.8|1577.8|1591.6|1579.6|1595.9|1583.9|1582.1|1570.1|0
1649956800000|2022-04-14 17:20:00|1591.8|1579.8|1587|1575|1591.8|1579.8|1579.7|1567.7|0
1649957100000|2022-04-14 17:25:00|1586.9|1574.9|1589.8|1577.8|1591.7|1579.7|1582.2|1570.2|0
1649957400000|2022-04-14 17:30:00|1589.7|1577.7|1577.3|1565.3|1593.1|1581.1|1576.5|1564.5|0
1649957700000|2022-04-14 17:35:00|1577.5|1565.5|1574.6|1562.6|1577.5|1565.5|1566.2|1554.2|0
1649958000000|2022-04-14 17:40:00|1574.5|1562.5|1562.2|1550.2|1576.2|1564.2|1557.6|1545.6|0
1649958300000|2022-04-14 17:45:00|1563|1551|1548.2|1536.2|1563|1551|1543.7|1531.7|0
1649958600000|2022-04-14 17:50:00|1548|1536|1558.7|1546.7|1558.7|1546.7|1542.2|1530.2|0
1649958900000|2022-04-14 17:55:00|1557.8|1545.8|1542.8|1530.8|1561|1549|1542.8|1530.8|0
1649959200000|2022-04-14 18:00:00|1544.2|1532.2|1531.8|1519.8|1548.3|1536.3|1528.3|1516.3|0
1649959500000|2022-04-14 18:05:00|1534.1|1522.1|1546|1534|1550.2|1538.2|1531.5|1519.5|0
1649959800000|2022-04-14 18:10:00|1545.2|1533.2|1541.7|1529.7|1550.5|1538.5|1535.3|1523.3|0
1649960100000|2022-04-14 18:15:00|1541.3|1529.3|1557.3|1545.3|1557.8|1545.8|1533.8|1521.8|0
1649960400000|2022-04-14 18:20:00|1557.1|1545.1|1573.1|1561.1|1574.6|1562.6|1557.1|1545.1|0
1649960700000|2022-04-14 18:25:00|1571.4|1559.4|1564.8|1552.8|1575|1563|1557.4|1545.4|0
1649961000000|2022-04-14 18:30:00|1564.1|1552.1|1580.3|1568.3|1585|1573|1556.2|1544.2|0
1649961300000|2022-04-14 18:35:00|1580.4|1568.4|1583.7|1571.7|1590.2|1578.2|1579.5|1567.5|0
1649961600000|2022-04-14 18:40:00|1584.9|1572.9|1589.6|1577.6|1591.3|1579.3|1580.5|1568.5|0
1649961900000|2022-04-14 18:45:00|1589.8|1577.8|1591.6|1579.6|1596.6|1584.6|1583.7|1571.7|0
1649962200000|2022-04-14 18:50:00|1591.4|1579.4|1618.5|1606.5|1620.2|1608.2|1589.2|1577.2|0
1649962500000|2022-04-14 18:55:00|1617.2|1605.2|1628.6|1616.6|1629.1|1617.1|1617.2|1605.2|0
1649962800000|2022-04-14 19:00:00|1629|1617|1622.2|1610.2|1633.6|1621.6|1615.9|1603.9|0
1649963100000|2022-04-14 19:05:00|1622|1610|1639.2|1627.2|1639.9|1627.9|1618.7|1606.7|0
1649963400000|2022-04-14 19:10:00|1638.6|1626.6|1629.1|1617.1|1639.6|1627.6|1626.4|1614.4|0
1649963700000|2022-04-14 19:15:00|1628.8|1616.8|1610.8|1598.8|1628.8|1616.8|1605.9|1593.9|0
1649964000000|2022-04-14 19:20:00|1611.7|1599.7|1619.8|1607.8|1621.9|1609.9|1604.8|1592.8|0
1649964300000|2022-04-14 19:25:00|1619.5|1607.5|1637.7|1625.7|1638.1|1626.1|1619.5|1607.5|0
1649964600000|2022-04-14 19:30:00|1635.9|1623.9|1648.1|1636.1|1648.4|1636.4|1633|1621|0
1649964900000|2022-04-14 19:35:00|1648.2|1636.2|1654.1|1642.1|1655.6|1643.6|1641.7|1629.7|0
1649965200000|2022-04-14 19:40:00|1654.7|1642.7|1636.3|1624.3|1657.5|1645.5|1635.8|1623.8|0
1649965500000|2022-04-14 19:45:00|1635.8|1623.8|1646.6|1634.6|1649.5|1637.5|1635.3|1623.3|0
1649965800000|2022-04-14 19:50:00|1645.9|1633.9|1664.4|1652.4|1672|1660|1645.9|1633.9|0
1649966100000|2022-04-14 19:55:00|1661|1649|1669|1657|1677.1|1665.1|1651.5|1639.5|0
1649966400000|2022-04-14 20:00:00|1669.8|1657.8|1679.9|1667.9|1685.2|1673.2|1666.8|1654.8|0
1649966700000|2022-04-14 20:05:00|1680|1668|1674.6|1662.6|1680|1668|1672.6|1660.6|0
1649967000000|2022-04-14 20:10:00|1675.1|1663.1|1676.2|1664.2|1677.3|1665.3|1672.6|1660.6|0
1650288900000|2022-04-18 13:35:00|1657.4|1647.4|1675.1|1665.1|1675.1|1665.1|1637.9|1627.9|0
1650289200000|2022-04-18 13:40:00|1677.9|1667.9|1665.9|1655.9|1700.3|1690.3|1647.4|1637.4|0
1650289500000|2022-04-18 13:45:00|1662.3|1652.3|1683.3|1673.3|1700.5|1690.5|1662.3|1652.3|0
1650289800000|2022-04-18 13:50:00|1679.2|1669.2|1714.4|1704.4|1726.4|1716.4|1675.9|1665.9|0
1650290100000|2022-04-18 13:55:00|1714.9|1704.9|1694|1684|1726.8|1716.8|1692.8|1682.8|0
1650290400000|2022-04-18 14:00:00|1696.9|1686.9|1650.9|1640.9|1721.4|1711.4|1646.5|1636.5|0
1650290700000|2022-04-18 14:05:00|1647.9|1637.9|1674|1664|1674|1664|1632.5|1622.5|0
1650291000000|2022-04-18 14:10:00|1676.2|1666.2|1625.4|1615.4|1679.6|1669.6|1616.9|1606.9|0
1650291300000|2022-04-18 14:15:00|1623.4|1613.4|1623.9|1613.9|1633.2|1623.2|1611.2|1601.2|0
1650291600000|2022-04-18 14:20:00|1623.2|1613.2|1583.5|1573.5|1633.3|1623.3|1577.5|1567.5|0
1650291900000|2022-04-18 14:25:00|1583.3|1573.3|1593.8|1583.8|1596.5|1586.5|1574.7|1564.7|0
1650292200000|2022-04-18 14:30:00|1591.9|1581.9|1595|1585|1603.8|1593.8|1587.7|1577.7|0
1650292500000|2022-04-18 14:35:00|1594.3|1584.3|1596.5|1586.5|1613.1|1603.1|1592.9|1582.9|0
1650292800000|2022-04-18 14:40:00|1594.2|1584.2|1594.3|1584.3|1603.2|1593.2|1579.5|1569.5|0
1650293100000|2022-04-18 14:45:00|1594.2|1584.2|1598.2|1588.2|1605.2|1595.2|1585.7|1575.7|0
1650293400000|2022-04-18 14:50:00|1598.5|1588.5|1625.8|1615.8|1628.5|1618.5|1595.1|1585.1|0
1650293700000|2022-04-18 14:55:00|1624.3|1614.3|1624.1|1614.1|1643.3|1633.3|1622.1|1612.1|0
1650294000000|2022-04-18 15:00:00|1625.2|1615.2|1615.7|1605.7|1634.3|1624.3|1611.7|1601.7|0
1650294300000|2022-04-18 15:05:00|1614.4|1604.4|1626.6|1616.6|1627.8|1617.8|1605.2|1595.2|0
1650294600000|2022-04-18 15:10:00|1630.8|1620.8|1640.4|1630.4|1640.4|1630.4|1623.5|1613.5|0
1650294900000|2022-04-18 15:15:00|1641.2|1631.2|1661.2|1651.2|1669.7|1659.7|1636.3|1626.3|0
1650295200000|2022-04-18 15:20:00|1663|1653|1680.9|1670.9|1683.6|1673.6|1656.5|1646.5|0
1650295500000|2022-04-18 15:25:00|1683.4|1673.4|1680.7|1670.7|1691.5|1681.5|1676.7|1666.7|0
1650295800000|2022-04-18 15:30:00|1682.3|1672.3|1690.3|1680.3|1699.2|1689.2|1676.4|1666.4|0
1650296100000|2022-04-18 15:35:00|1689.1|1679.1|1696|1686|1702.1|1692.1|1687.3|1677.3|0
1650296400000|2022-04-18 15:40:00|1696.8|1686.8|1690.4|1680.4|1704|1694|1687.7|1677.7|0
1650296700000|2022-04-18 15:45:00|1692.6|1682.6|1713.5|1703.5|1714.1|1704.1|1688.3|1678.3|0
1650297000000|2022-04-18 15:50:00|1713.6|1703.6|1692.9|1682.9|1715.5|1705.5|1692.2|1682.2|0
1650297300000|2022-04-18 15:55:00|1693|1683|1683|1673|1695.7|1685.7|1679.8|1669.8|0
1650297600000|2022-04-18 16:00:00|1682.5|1672.5|1693.8|1683.8|1703.4|1693.4|1680.7|1670.7|0
1650297900000|2022-04-18 16:05:00|1694.6|1684.6|1706.6|1696.6|1707.7|1697.7|1685.7|1675.7|0
1650298200000|2022-04-18 16:10:00|1705.4|1695.4|1733.6|1723.6|1737.3|1727.3|1702.9|1692.9|0
1650298500000|2022-04-18 16:15:00|1732.1|1722.1|1744.3|1734.3|1749.6|1739.6|1730|1720|0
1650298800000|2022-04-18 16:20:00|1746.4|1736.4|1750|1740|1758|1748|1739.6|1729.6|0
1650299100000|2022-04-18 16:25:00|1749.9|1739.9|1761.4|1751.4|1764.4|1754.4|1749.6|1739.6|0
1650299400000|2022-04-18 16:30:00|1762.6|1752.6|1752.4|1742.4|1766.2|1756.2|1752.4|1742.4|0
1650299700000|2022-04-18 16:35:00|1751.2|1741.2|1756.3|1746.3|1759.4|1749.4|1743.8|1733.8|0
1650300000000|2022-04-18 16:40:00|1755.8|1745.8|1741.7|1731.7|1765.8|1755.8|1738.3|1728.3|0
1650300300000|2022-04-18 16:45:00|1742.4|1732.4|1747.8|1737.8|1752.5|1742.5|1735|1725|0
1650300600000|2022-04-18 16:50:00|1747.3|1737.3|1734.9|1724.9|1749.6|1739.6|1734.9|1724.9|0
1650300900000|2022-04-18 16:55:00|1736|1726|1737.5|1727.5|1740.1|1730.1|1729.4|1719.4|0
1650301200000|2022-04-18 17:00:00|1738.5|1728.5|1737.1|1727.1|1748.3|1738.3|1732.7|1722.7|0
1650301500000|2022-04-18 17:05:00|1737.2|1727.2|1712.7|1702.7|1741.5|1731.5|1711.1|1701.1|0
1650301800000|2022-04-18 17:10:00|1712.6|1702.6|1707.9|1697.9|1714.1|1704.1|1696.1|1686.1|0
1650302100000|2022-04-18 17:15:00|1707.8|1697.8|1721.5|1711.5|1723.1|1713.1|1707.3|1697.3|0
1650302400000|2022-04-18 17:20:00|1722.1|1712.1|1703.8|1693.8|1725.7|1715.7|1696.9|1686.9|0
1650302700000|2022-04-18 17:25:00|1704.1|1694.1|1698.2|1688.2|1707.6|1697.6|1694.9|1684.9|0
1650303000000|2022-04-18 17:30:00|1697.5|1687.5|1642.8|1632.8|1701.7|1691.7|1641.5|1631.5|0
1650303300000|2022-04-18 17:35:00|1638.3|1628.3|1626.1|1616.1|1642.9|1632.9|1624.7|1614.7|0
1650303600000|2022-04-18 17:40:00|1627.1|1617.1|1618.7|1608.7|1631.6|1621.6|1617.8|1607.8|0
1650303900000|2022-04-18 17:45:00|1617.7|1607.7|1609.9|1599.9|1630.2|1620.2|1605.7|1595.7|0
1650304200000|2022-04-18 17:50:00|1609.8|1599.8|1604.8|1594.8|1615.5|1605.5|1599.8|1589.8|0
1650304500000|2022-04-18 17:55:00|1604|1594|1609.4|1599.4|1613.9|1603.9|1589.9|1579.9|0
1650304800000|2022-04-18 18:00:00|1609.7|1599.7|1605.4|1595.4|1612.5|1602.5|1591.4|1581.4|0
1650305100000|2022-04-18 18:05:00|1606.2|1596.2|1613.4|1603.4|1621.4|1611.4|1605.4|1595.4|0
1650305400000|2022-04-18 18:10:00|1613.6|1603.6|1612.7|1602.7|1627.7|1617.7|1611.9|1601.9|0
1650305700000|2022-04-18 18:15:00|1612.5|1602.5|1625|1615|1633.3|1623.3|1595.2|1585.2|0
1650306000000|2022-04-18 18:20:00|1624.8|1614.8|1581.5|1571.5|1626.8|1616.8|1581.5|1571.5|0
1650306300000|2022-04-18 18:25:00|1580.4|1570.4|1599.5|1589.5|1607.8|1597.8|1573.6|1563.6|0
1650306600000|2022-04-18 18:30:00|1598.2|1588.2|1588.8|1578.8|1600.7|1590.7|1588|1578|0
1650306900000|2022-04-18 18:35:00|1587.5|1577.5|1595|1585|1596.2|1586.2|1580.5|1570.5|0
1650307200000|2022-04-18 18:40:00|1594.7|1584.7|1603.2|1593.2|1607.2|1597.2|1589|1579|0
1650307500000|2022-04-18 18:45:00|1603.1|1593.1|1612.1|1602.1|1623.4|1613.4|1600.7|1590.7|0
1650307800000|2022-04-18 18:50:00|1613.1|1603.1|1611.2|1601.2|1617.1|1607.1|1600.1|1590.1|0
1650308100000|2022-04-18 18:55:00|1611.3|1601.3|1628.6|1618.6|1631.2|1621.2|1611.1|1601.1|0
1650308400000|2022-04-18 19:00:00|1631.3|1621.3|1642.8|1632.8|1644.1|1634.1|1621.3|1611.3|0
1650308700000|2022-04-18 19:05:00|1642.5|1632.5|1640.8|1630.8|1645.3|1635.3|1628.5|1618.5|0
1650309000000|2022-04-18 19:10:00|1641.7|1631.7|1648.9|1638.9|1656.2|1646.2|1629|1619|0
1650309300000|2022-04-18 19:15:00|1648|1638|1656.7|1646.7|1659.1|1649.1|1639.8|1629.8|0
1650309600000|2022-04-18 19:20:00|1656.8|1646.8|1662.1|1652.1|1669.5|1659.5|1644.9|1634.9|0
1650309900000|2022-04-18 19:25:00|1662.9|1652.9|1667.1|1657.1|1668.1|1658.1|1659.4|1649.4|0
1650310200000|2022-04-18 19:30:00|1668.7|1658.7|1696.1|1686.1|1700.6|1690.6|1668.7|1658.7|0
1650310500000|2022-04-18 19:35:00|1695.9|1685.9|1705.8|1695.8|1710.7|1700.7|1692.4|1682.4|0
1650310800000|2022-04-18 19:40:00|1704.4|1694.4|1702.1|1692.1|1714.9|1704.9|1692.5|1682.5|0
1650311100000|2022-04-18 19:45:00|1701.4|1691.4|1721.7|1709.7|1726.2|1714.2|1701.4|1691.4|0
1650311400000|2022-04-18 19:50:00|1723.3|1711.3|1705|1693|1730.9|1718.9|1699.5|1687.5|0
1650311700000|2022-04-18 19:55:00|1704.4|1692.4|1653.4|1641.4|1705.4|1693.4|1652.7|1640.7|0
1650312000000|2022-04-18 20:00:00|1649.3|1637.3|1607.1|1597.1|1649.7|1637.7|1607.1|1597.1|0
1650312300000|2022-04-18 20:05:00|1607.7|1597.7|1601|1591|1617.4|1607.4|1591.5|1581.5|0
1650312600000|2022-04-18 20:10:00|1601.6|1591.6|1607.7|1597.7|1609.1|1599.1|1600|1590|0
1650375300000|2022-04-19 13:35:00|1653.3|1643.3|1707.6|1697.6|1711.4|1701.4|1651.6|1641.6|0
1650375600000|2022-04-19 13:40:00|1709|1699|1649.4|1639.4|1720.2|1710.2|1636.1|1626.1|0
1650375900000|2022-04-19 13:45:00|1644|1634|1632.3|1622.3|1667.6|1657.6|1621.9|1611.9|0
1650376200000|2022-04-19 13:50:00|1629.4|1619.4|1592.6|1582.6|1649|1639|1586|1576|0
1650376500000|2022-04-19 13:55:00|1596.3|1586.3|1558.2|1548.2|1596.3|1586.3|1558|1548|0
1650376800000|2022-04-19 14:00:00|1555.6|1545.6|1553.3|1543.3|1570.9|1560.9|1543.6|1533.6|0
1650377100000|2022-04-19 14:05:00|1550.8|1540.8|1533.1|1523.1|1557.7|1547.7|1524.5|1514.5|0
1650377400000|2022-04-19 14:10:00|1531|1521|1508.6|1498.6|1532|1522|1496.6|1486.6|0
1650377700000|2022-04-19 14:15:00|1507.3|1497.3|1493.7|1483.7|1528.5|1518.5|1485.7|1475.7|0
1650378000000|2022-04-19 14:20:00|1493.3|1483.3|1492.2|1482.2|1501.9|1491.9|1488.6|1478.6|0
1650378300000|2022-04-19 14:25:00|1491.2|1481.2|1498.5|1488.5|1501.6|1491.6|1483.4|1473.4|0
1650378600000|2022-04-19 14:30:00|1494.7|1484.7|1485.7|1475.7|1498.6|1488.6|1481|1471|0
1650378900000|2022-04-19 14:35:00|1485.2|1475.2|1463.7|1453.7|1496.2|1486.2|1463.6|1453.6|0
1650379200000|2022-04-19 14:40:00|1463.6|1453.6|1447.3|1437.3|1467.7|1457.7|1443.7|1433.7|0
1650379500000|2022-04-19 14:45:00|1445.2|1435.2|1441.3|1431.3|1449.1|1439.1|1435|1425|0
1650379800000|2022-04-19 14:50:00|1440.6|1430.6|1454|1444|1454.2|1444.2|1439.6|1429.6|0
1650380100000|2022-04-19 14:55:00|1452.5|1442.5|1450.6|1440.6|1456.8|1446.8|1442.9|1432.9|0
1650380400000|2022-04-19 15:00:00|1449.5|1439.5|1457.3|1447.3|1466.9|1456.9|1449.5|1439.5|0
1650380700000|2022-04-19 15:05:00|1456.6|1446.6|1443.7|1433.7|1458.7|1448.7|1436|1426|0
1650381000000|2022-04-19 15:10:00|1443.3|1433.3|1441.4|1431.4|1445.1|1435.1|1432.4|1422.4|0
1650381300000|2022-04-19 15:15:00|1441.1|1431.1|1445.2|1435.2|1450|1440|1421|1411|0
1650381600000|2022-04-19 15:20:00|1445.3|1435.3|1419.4|1409.4|1448.6|1438.6|1418.3|1408.3|0
1650381900000|2022-04-19 15:25:00|1418.6|1408.6|1420.5|1410.5|1430|1420|1416.8|1406.8|0
1650382200000|2022-04-19 15:30:00|1419.5|1409.5|1429.9|1419.9|1432.6|1422.6|1414.4|1404.4|0
1650382500000|2022-04-19 15:35:00|1428.1|1418.1|1406.2|1396.2|1428.9|1418.9|1406.2|1396.2|0
1650382800000|2022-04-19 15:40:00|1406.5|1396.5|1407.1|1397.1|1414.2|1404.2|1403.5|1393.5|0
1650383100000|2022-04-19 15:45:00|1406.3|1396.3|1406.5|1396.5|1409.9|1399.9|1404.2|1394.2|0
1650383400000|2022-04-19 15:50:00|1406.6|1396.6|1397.5|1387.5|1407.1|1397.1|1395.6|1385.6|0
1650383700000|2022-04-19 15:55:00|1397.7|1387.7|1413.9|1403.9|1416|1406|1397.5|1387.5|0
1650384000000|2022-04-19 16:00:00|1412.9|1402.9|1421|1411|1430.1|1420.1|1412.6|1402.6|0
1650384300000|2022-04-19 16:05:00|1421.1|1411.1|1416.5|1406.5|1426.5|1416.5|1415|1405|0
1650384600000|2022-04-19 16:10:00|1417.1|1407.1|1427.5|1417.5|1429.1|1419.1|1414.4|1404.4|0
1650384900000|2022-04-19 16:15:00|1427|1417|1423.3|1413.3|1433.6|1423.6|1421.3|1411.3|0
1650385200000|2022-04-19 16:20:00|1423.8|1413.8|1420.7|1410.7|1425.2|1415.2|1417.3|1407.3|0
1650385500000|2022-04-19 16:25:00|1420.9|1410.9|1434.9|1424.9|1437.2|1427.2|1419.2|1409.2|0
1650385800000|2022-04-19 16:30:00|1434.4|1424.4|1428.9|1418.9|1439.6|1429.6|1424.1|1414.1|0
1650386100000|2022-04-19 16:35:00|1428|1418|1447.4|1437.4|1447.8|1437.8|1426.3|1416.3|0
1650386400000|2022-04-19 16:40:00|1447.1|1437.1|1434.2|1424.2|1448.6|1438.6|1431|1421|0
1650386700000|2022-04-19 16:45:00|1434.3|1424.3|1429.2|1419.2|1438.1|1428.1|1424.8|1414.8|0
1650387000000|2022-04-19 16:50:00|1428.7|1418.7|1420|1410|1431.1|1421.1|1417.3|1407.3|0
1650387300000|2022-04-19 16:55:00|1420.6|1410.6|1428.3|1418.3|1431.5|1421.5|1419.5|1409.5|0
1650387600000|2022-04-19 17:00:00|1427.8|1417.8|1422|1412|1430.4|1420.4|1416.8|1406.8|0
1650387900000|2022-04-19 17:05:00|1423.1|1413.1|1433.2|1423.2|1433.2|1423.2|1419.3|1409.3|0
1650388200000|2022-04-19 17:10:00|1433.7|1423.7|1430.9|1420.9|1439.2|1429.2|1430.5|1420.5|0
1650388500000|2022-04-19 17:15:00|1430.8|1420.8|1427.6|1417.6|1435.4|1425.4|1424.2|1414.2|0
1650388800000|2022-04-19 17:20:00|1427.7|1417.7|1431.7|1421.7|1432.9|1422.9|1421.8|1411.8|0
1650389100000|2022-04-19 17:25:00|1430.2|1420.2|1454.1|1444.1|1455.3|1445.3|1430.2|1420.2|0
1650389400000|2022-04-19 17:30:00|1454.3|1444.3|1440.8|1430.8|1455.6|1445.6|1436.6|1426.6|0
1650389700000|2022-04-19 17:35:00|1440.2|1430.2|1438.5|1428.5|1443.5|1433.5|1437|1427|0
1650390000000|2022-04-19 17:40:00|1439.2|1429.2|1448.6|1438.6|1449.3|1439.3|1438.1|1428.1|0
1650390300000|2022-04-19 17:45:00|1448|1438|1432.7|1422.7|1454.1|1444.1|1430.5|1420.5|0
1650390600000|2022-04-19 17:50:00|1432.1|1422.1|1420.1|1410.1|1432.1|1422.1|1417.9|1407.9|0
1650390900000|2022-04-19 17:55:00|1419.8|1409.8|1427.2|1417.2|1427.5|1417.5|1417.7|1407.7|0
1650391200000|2022-04-19 18:00:00|1427.1|1417.1|1433.1|1423.1|1439.3|1429.3|1427.1|1417.1|0
1650391500000|2022-04-19 18:05:00|1432.9|1422.9|1440.2|1430.2|1448|1438|1426.7|1416.7|0
1650391800000|2022-04-19 18:10:00|1439.3|1429.3|1454.7|1444.7|1469.1|1459.1|1439.3|1429.3|0
1650392100000|2022-04-19 18:15:00|1455.9|1445.9|1467.4|1457.4|1470.1|1460.1|1455.9|1445.9|0
1650392400000|2022-04-19 18:20:00|1469|1459|1457.3|1447.3|1472|1462|1454.7|1444.7|0
1650392700000|2022-04-19 18:25:00|1458.1|1448.1|1451.9|1441.9|1473.3|1463.3|1451.4|1441.4|0
1650393000000|2022-04-19 18:30:00|1453.7|1443.7|1457.5|1447.5|1459.9|1449.9|1439.9|1429.9|0
1650393300000|2022-04-19 18:35:00|1457.1|1447.1|1432.6|1422.6|1460.3|1450.3|1432|1422|0
1650393600000|2022-04-19 18:40:00|1434.4|1424.4|1433.3|1423.3|1440|1430|1429.7|1419.7|0
1650393900000|2022-04-19 18:45:00|1433.2|1423.2|1438|1428|1442.2|1432.2|1432.4|1422.4|0
1650394200000|2022-04-19 18:50:00|1436.9|1426.9|1436.6|1426.6|1442.4|1432.4|1421.8|1411.8|0
1650394500000|2022-04-19 18:55:00|1437.2|1427.2|1425.3|1415.3|1437.6|1427.6|1424.9|1414.9|0
1650394800000|2022-04-19 19:00:00|1426.6|1416.6|1432.2|1422.2|1434|1424|1422.1|1412.1|0
1650395100000|2022-04-19 19:05:00|1431.5|1421.5|1410.4|1400.4|1435.5|1425.5|1409.9|1399.9|0
1650395400000|2022-04-19 19:10:00|1410.6|1400.6|1385.1|1375.1|1414.6|1404.6|1385.1|1375.1|0
1650395700000|2022-04-19 19:15:00|1384.7|1374.7|1379.8|1369.8|1388.3|1378.3|1375.8|1365.8|0
1650396000000|2022-04-19 19:20:00|1379.6|1369.6|1369.2|1359.2|1384.9|1374.9|1368.7|1358.7|0
1650396300000|2022-04-19 19:25:00|1369.1|1359.1|1378.1|1368.1|1378.2|1368.2|1367.3|1357.3|0
1650396600000|2022-04-19 19:30:00|1377.6|1367.6|1372.4|1362.4|1377.6|1367.6|1362.5|1352.5|0
1650396900000|2022-04-19 19:35:00|1373.9|1363.9|1370|1360|1376.2|1366.2|1363.5|1353.5|0
1650397200000|2022-04-19 19:40:00|1370.4|1360.4|1390.3|1380.3|1394.5|1384.5|1370.4|1360.4|0
1650397500000|2022-04-19 19:45:00|1390.4|1380.4|1388.7|1378.7|1406.9|1396.9|1384.5|1374.5|0
1650397800000|2022-04-19 19:50:00|1388.4|1378.4|1382.2|1372.2|1388.4|1378.4|1356.7|1346.7|0
1650398100000|2022-04-19 19:55:00|1383.5|1373.5|1376.4|1366.4|1402.9|1392.9|1368.9|1358.9|0
1650398400000|2022-04-19 20:00:00|1380.8|1370.8|1490.3|1480.3|1491.6|1481.6|1377.9|1367.9|0
1650398700000|2022-04-19 20:05:00|1487.7|1477.7|1483.2|1473.2|1487.7|1477.7|1472.9|1462.9|0
1650399000000|2022-04-19 20:10:00|1483.5|1473.5|1504.9|1494.9|1505.9|1495.9|1478.3|1468.3|0
1650461700000|2022-04-20 13:35:00|1370.6|1360.6|1395|1385|1398.6|1388.6|1362|1352|0
1650462000000|2022-04-20 13:40:00|1393.8|1383.8|1452|1442|1452.2|1442.2|1393.8|1383.8|0
1650462300000|2022-04-20 13:45:00|1454.4|1444.4|1458.3|1448.3|1470.6|1460.6|1445.1|1435.1|0
1650462600000|2022-04-20 13:50:00|1456.9|1446.9|1470.9|1460.9|1481.6|1471.6|1442.9|1432.9|0
1650462900000|2022-04-20 13:55:00|1471.1|1461.1|1491.9|1481.9|1503.2|1493.2|1469.1|1459.1|0
1650463200000|2022-04-20 14:00:00|1487|1477|1498.7|1488.7|1510.6|1500.6|1468.6|1458.6|0
1650463500000|2022-04-20 14:05:00|1499.6|1489.6|1510.5|1500.5|1529|1519|1498.1|1488.1|0
1650463800000|2022-04-20 14:10:00|1509.6|1499.6|1483.9|1473.9|1509.6|1499.6|1477|1467|0
1650464100000|2022-04-20 14:15:00|1481.4|1471.4|1479.4|1469.4|1489|1479|1464.2|1454.2|0
1650464400000|2022-04-20 14:20:00|1479.9|1469.9|1504.7|1494.7|1506.3|1496.3|1457.9|1447.9|0
1650464700000|2022-04-20 14:25:00|1504.1|1494.1|1471|1461|1505.5|1495.5|1458.2|1448.2|0
1650465000000|2022-04-20 14:30:00|1467.2|1457.2|1453.1|1443.1|1490.7|1480.7|1451.2|1441.2|0
1650465300000|2022-04-20 14:35:00|1456|1446|1458.8|1448.8|1464.5|1454.5|1444.9|1434.9|0
1650465600000|2022-04-20 14:40:00|1457.4|1447.4|1453.2|1443.2|1459.6|1449.6|1437.5|1427.5|0
1650465900000|2022-04-20 14:45:00|1454.1|1444.1|1453|1443|1469.6|1459.6|1445.3|1435.3|0
1650466200000|2022-04-20 14:50:00|1452.9|1442.9|1440.5|1430.5|1460.6|1450.6|1433|1423|0
1650466500000|2022-04-20 14:55:00|1442.3|1432.3|1450.3|1440.3|1458.3|1448.3|1434.4|1424.4|0
1650466800000|2022-04-20 15:00:00|1450.6|1440.6|1481.1|1471.1|1481.1|1471.1|1448.5|1438.5|0
1650467100000|2022-04-20 15:05:00|1483.3|1473.3|1486.8|1476.8|1491.6|1481.6|1464.2|1454.2|0
1650467400000|2022-04-20 15:10:00|1488.7|1478.7|1506.5|1496.5|1516.7|1506.7|1487.6|1477.6|0
1650467700000|2022-04-20 15:15:00|1506.8|1496.8|1532.5|1522.5|1533.7|1523.7|1506.1|1496.1|0
1650468000000|2022-04-20 15:20:00|1532.1|1522.1|1536.6|1526.6|1537.1|1527.1|1523.7|1513.7|0
1650468300000|2022-04-20 15:25:00|1537.1|1527.1|1527.3|1517.3|1540.1|1530.1|1522.7|1512.7|0
1650468600000|2022-04-20 15:30:00|1527.4|1517.4|1523.1|1513.1|1531.9|1521.9|1509.8|1499.8|0
1650468900000|2022-04-20 15:35:00|1524.4|1514.4|1510.2|1500.2|1526.1|1516.1|1504.5|1494.5|0
1650469200000|2022-04-20 15:40:00|1512.1|1502.1|1495.6|1485.6|1514.6|1504.6|1494.5|1484.5|0
1650469500000|2022-04-20 15:45:00|1496.2|1486.2|1515.3|1505.3|1518.6|1508.6|1484.8|1474.8|0
1650469800000|2022-04-20 15:50:00|1514.4|1504.4|1527.1|1517.1|1539.9|1529.9|1513.5|1503.5|0
1650470100000|2022-04-20 15:55:00|1528.7|1518.7|1521.5|1511.5|1529.5|1519.5|1514.5|1504.5|0
1650470400000|2022-04-20 16:00:00|1520.5|1510.5|1515.3|1505.3|1524|1514|1510.7|1500.7|0
1650470700000|2022-04-20 16:05:00|1514.5|1504.5|1541.2|1531.2|1547.1|1537.1|1506.8|1496.8|0
1650471000000|2022-04-20 16:10:00|1539.5|1529.5|1564.2|1554.2|1565.4|1555.4|1538.3|1528.3|0
1650471300000|2022-04-20 16:15:00|1564.4|1554.4|1556.1|1546.1|1566.5|1556.5|1550|1540|0
1650471600000|2022-04-20 16:20:00|1555.4|1545.4|1574|1564|1579.1|1569.1|1555.4|1545.4|0
1650471900000|2022-04-20 16:25:00|1572.2|1562.2|1561.9|1551.9|1577.1|1567.1|1561.7|1551.7|0
1650472200000|2022-04-20 16:30:00|1565|1555|1537.9|1527.9|1565.5|1555.5|1535.4|1525.4|0
1650472500000|2022-04-20 16:35:00|1537.8|1527.8|1527|1517|1539.8|1529.8|1516.6|1506.6|0
1650472800000|2022-04-20 16:40:00|1526.8|1516.8|1527.1|1517.1|1534.9|1524.9|1522.5|1512.5|0
1650473100000|2022-04-20 16:45:00|1528.2|1518.2|1516|1506|1528.2|1518.2|1508.9|1498.9|0
1650473400000|2022-04-20 16:50:00|1514.9|1504.9|1506|1496|1515.3|1505.3|1496.2|1486.2|0
1650473700000|2022-04-20 16:55:00|1506.5|1496.5|1512.1|1502.1|1517.2|1507.2|1499.6|1489.6|0
1650474000000|2022-04-20 17:00:00|1512|1502|1495.5|1485.5|1513.7|1503.7|1489.7|1479.7|0
1650474300000|2022-04-20 17:05:00|1495.1|1485.1|1511.3|1501.3|1525|1515|1489.1|1479.1|0
1650474600000|2022-04-20 17:10:00|1512.3|1502.3|1486.9|1476.9|1514.7|1504.7|1477.8|1467.8|0
1650474900000|2022-04-20 17:15:00|1486|1476|1501.9|1491.9|1508.4|1498.4|1475.4|1465.4|0
1650475200000|2022-04-20 17:20:00|1502.1|1492.1|1494.8|1484.8|1508.5|1498.5|1492.6|1482.6|0
1650475500000|2022-04-20 17:25:00|1495.2|1485.2|1502.8|1492.8|1508.3|1498.3|1493.5|1483.5|0
1650475800000|2022-04-20 17:30:00|1501.7|1491.7|1500.7|1490.7|1512.2|1502.2|1494.1|1484.1|0
1650476100000|2022-04-20 17:35:00|1500.6|1490.6|1499.1|1489.1|1504|1494|1489|1479|0
1650476400000|2022-04-20 17:40:00|1499.3|1489.3|1476.1|1466.1|1502.1|1492.1|1475.8|1465.8|0
1650476700000|2022-04-20 17:45:00|1475.1|1465.1|1489.4|1479.4|1489.4|1479.4|1462.6|1452.6|0
1650477000000|2022-04-20 17:50:00|1491.5|1481.5|1501.5|1491.5|1504.4|1494.4|1491|1481|0
1650477300000|2022-04-20 17:55:00|1501.7|1491.7|1494.4|1484.4|1507.5|1497.5|1492.8|1482.8|0
1650477600000|2022-04-20 18:00:00|1494.3|1484.3|1495.5|1485.5|1508|1498|1483.4|1473.4|0
1650477900000|2022-04-20 18:05:00|1495.9|1485.9|1503|1493|1508.3|1498.3|1491.5|1481.5|0
1650478200000|2022-04-20 18:10:00|1503.2|1493.2|1521.4|1511.4|1522.3|1512.3|1501.2|1491.2|0
1650478500000|2022-04-20 18:15:00|1521.1|1511.1|1528.7|1518.7|1532.6|1522.6|1512.9|1502.9|0
1650478800000|2022-04-20 18:20:00|1529.6|1519.6|1528.4|1518.4|1534.9|1524.9|1525.9|1515.9|0
1650479100000|2022-04-20 18:25:00|1527.8|1517.8|1537.8|1527.8|1539.3|1529.3|1527.3|1517.3|0
1650479400000|2022-04-20 18:30:00|1538.3|1528.3|1537.7|1527.7|1543.8|1533.8|1529.4|1519.4|0
1650479700000|2022-04-20 18:35:00|1537.8|1527.8|1559|1549|1561|1551|1537.3|1527.3|0
1650480000000|2022-04-20 18:40:00|1561.2|1551.2|1563.9|1553.9|1565.9|1555.9|1554.8|1544.8|0
1650480300000|2022-04-20 18:45:00|1563.6|1553.6|1552.4|1542.4|1568.2|1558.2|1544.3|1534.3|0
1650480600000|2022-04-20 18:50:00|1554|1544|1594|1584|1594.4|1584.4|1551.1|1541.1|0
1650480900000|2022-04-20 18:55:00|1593.2|1583.2|1580.9|1570.9|1599.8|1589.8|1577.7|1567.7|0
1650481200000|2022-04-20 19:00:00|1579|1569|1556.2|1546.2|1582.8|1572.8|1547.9|1537.9|0
1650481500000|2022-04-20 19:05:00|1555.8|1545.8|1559|1549|1571.3|1561.3|1555.8|1545.8|0
1650481800000|2022-04-20 19:10:00|1560|1550|1537.9|1527.9|1570|1560|1535.4|1525.4|0
1650482100000|2022-04-20 19:15:00|1537.6|1527.6|1541.3|1531.3|1546.4|1536.4|1529.3|1519.3|0
1650482400000|2022-04-20 19:20:00|1540.9|1530.9|1545.2|1535.2|1550.9|1540.9|1536.2|1526.2|0
1650482700000|2022-04-20 19:25:00|1543.7|1533.7|1539.6|1529.6|1547.6|1537.6|1524.3|1514.3|0
1650483000000|2022-04-20 19:30:00|1539.9|1529.9|1558.5|1548.5|1558.9|1548.9|1536.9|1526.9|0
1650483300000|2022-04-20 19:35:00|1558.2|1548.2|1540.5|1530.5|1560.1|1550.1|1531.9|1521.9|0
1650483600000|2022-04-20 19:40:00|1540.3|1530.3|1531.8|1521.8|1542.5|1532.5|1528.4|1518.4|0
1650483900000|2022-04-20 19:45:00|1529.5|1519.5|1513.6|1503.6|1530.1|1520.1|1500.4|1490.4|0
1650484200000|2022-04-20 19:50:00|1515.8|1505.8|1564.4|1554.4|1566.7|1556.7|1515.8|1505.8|0
1650484500000|2022-04-20 19:55:00|1564.5|1554.5|1562.7|1552.7|1573.9|1563.9|1553.2|1543.2|0
1650484800000|2022-04-20 20:00:00|1561.8|1551.8|1521.6|1511.6|1561.8|1551.8|1514.8|1504.8|0
1650485100000|2022-04-20 20:05:00|1519.1|1509.1|1499.6|1489.6|1572|1562|1485.9|1475.9|0
1650485400000|2022-04-20 20:10:00|1507.2|1497.2|1512.6|1502.6|1519.2|1509.2|1501.2|1491.2|0
1650548100000|2022-04-21 13:35:00|1331.4|1321.4|1334.1|1324.1|1342.7|1332.7|1315.5|1305.5|0
1650548400000|2022-04-21 13:40:00|1331.1|1321.1|1328|1318|1344|1334|1318.5|1308.5|0
1650548700000|2022-04-21 13:45:00|1326.7|1316.7|1334.5|1324.5|1353.3|1343.3|1321.7|1311.7|0
1650549000000|2022-04-21 13:50:00|1327.3|1317.3|1359.9|1349.9|1359.9|1349.9|1314.8|1304.8|0
1650549300000|2022-04-21 13:55:00|1350.8|1340.8|1380.6|1370.6|1381.4|1371.4|1344.2|1334.2|0
1650549600000|2022-04-21 14:00:00|1376.6|1366.6|1375.7|1365.7|1385|1375|1369.1|1359.1|0
1650549900000|2022-04-21 14:05:00|1380.1|1370.1|1409.2|1399.2|1421.9|1411.9|1380.1|1370.1|0
1650550200000|2022-04-21 14:10:00|1410.7|1400.7|1430.2|1420.2|1438.2|1428.2|1403.8|1393.8|0
1650550500000|2022-04-21 14:15:00|1431.1|1421.1|1436.4|1426.4|1438.7|1428.7|1409.2|1399.2|0
1650550800000|2022-04-21 14:20:00|1438.3|1428.3|1442.2|1432.2|1458.4|1448.4|1432.1|1422.1|0
1650551100000|2022-04-21 14:25:00|1446.1|1436.1|1411.9|1401.9|1452.9|1442.9|1406.2|1396.2|0
1650551400000|2022-04-21 14:30:00|1411|1401|1404.3|1394.3|1414.4|1404.4|1397.5|1387.5|0
1650551700000|2022-04-21 14:35:00|1402.1|1392.1|1425.2|1415.2|1433.2|1423.2|1395.2|1385.2|0
1650552000000|2022-04-21 14:40:00|1424.8|1414.8|1439.5|1429.5|1450.7|1440.7|1423.5|1413.5|0
1650552300000|2022-04-21 14:45:00|1440.1|1430.1|1481|1471|1484.7|1474.7|1438.2|1428.2|0
1650552600000|2022-04-21 14:50:00|1482.2|1472.2|1501.5|1491.5|1503.4|1493.4|1472.1|1462.1|0
1650552900000|2022-04-21 14:55:00|1503.7|1493.7|1479.8|1469.8|1504.4|1494.4|1476.2|1466.2|0
1650553200000|2022-04-21 15:00:00|1482.6|1472.6|1472.8|1462.8|1492.9|1482.9|1467.7|1457.7|0
1650553500000|2022-04-21 15:05:00|1471.4|1461.4|1481.9|1471.9|1500.6|1490.6|1467.8|1457.8|0
1650553800000|2022-04-21 15:10:00|1484.4|1474.4|1468.2|1458.2|1491.3|1481.3|1460.6|1450.6|0
1650554100000|2022-04-21 15:15:00|1468.5|1458.5|1468.4|1458.4|1486.3|1476.3|1463.1|1453.1|0
1650554400000|2022-04-21 15:20:00|1469.4|1459.4|1475.1|1465.1|1501|1491|1465.2|1455.2|0
1650554700000|2022-04-21 15:25:00|1475.5|1465.5|1489.3|1479.3|1490.2|1480.2|1453.1|1443.1|0
1650555000000|2022-04-21 15:30:00|1493|1483|1510.8|1500.8|1522.3|1512.3|1482.2|1472.2|0
1650555300000|2022-04-21 15:35:00|1510.5|1500.5|1523.9|1513.9|1525.4|1515.4|1502.5|1492.5|0
1650555600000|2022-04-21 15:40:00|1524.7|1514.7|1543.3|1533.3|1543.6|1533.6|1522|1512|0
1650555900000|2022-04-21 15:45:00|1542.6|1532.6|1558.8|1548.8|1564.4|1554.4|1540.1|1530.1|0
1650556200000|2022-04-21 15:50:00|1560.4|1550.4|1558.8|1548.8|1570|1560|1548.8|1538.8|0
1650556500000|2022-04-21 15:55:00|1558.6|1548.6|1597.7|1587.7|1598.8|1588.8|1557.9|1547.9|0
1650556800000|2022-04-21 16:00:00|1598.1|1588.1|1603|1593|1610.1|1600.1|1583.1|1573.1|0
1650557100000|2022-04-21 16:05:00|1606.5|1596.5|1605.5|1595.5|1609.3|1599.3|1582.6|1572.6|0
1650557400000|2022-04-21 16:10:00|1606.6|1596.6|1604.1|1594.1|1621.1|1611.1|1592.3|1582.3|0
1650557700000|2022-04-21 16:15:00|1607.3|1597.3|1596.5|1586.5|1613.8|1603.8|1595.1|1585.1|0
1650558000000|2022-04-21 16:20:00|1596.2|1586.2|1621.8|1611.8|1622.2|1612.2|1593.7|1583.7|0
1650558300000|2022-04-21 16:25:00|1621|1611|1622.6|1612.6|1627.6|1617.6|1606|1596|0
1650558600000|2022-04-21 16:30:00|1618.9|1608.9|1607|1597|1629.2|1619.2|1601.6|1591.6|0
1650558900000|2022-04-21 16:35:00|1608.6|1598.6|1609.8|1599.8|1618.2|1608.2|1594.5|1584.5|0
1650559200000|2022-04-21 16:40:00|1608.2|1598.2|1605.2|1595.2|1616.9|1606.9|1597.9|1587.9|0
1650559500000|2022-04-21 16:45:00|1606.7|1596.7|1621.8|1611.8|1625.6|1615.6|1593.5|1583.5|0
1650559800000|2022-04-21 16:50:00|1624.2|1614.2|1648.5|1638.5|1652.1|1642.1|1624.2|1614.2|0
1650560100000|2022-04-21 16:55:00|1647.9|1637.9|1650.3|1640.3|1651.3|1641.3|1632.4|1622.4|0
1650560400000|2022-04-21 17:00:00|1653.7|1643.7|1663.7|1653.7|1668.7|1658.7|1642.3|1632.3|0
1650560700000|2022-04-21 17:05:00|1661.8|1651.8|1667.9|1657.9|1672.8|1662.8|1659|1649|0
1650561000000|2022-04-21 17:10:00|1663.9|1653.9|1656.4|1646.4|1674.3|1664.3|1652.6|1642.6|0
1650561300000|2022-04-21 17:15:00|1660.8|1650.8|1691|1681|1697.4|1687.4|1655.9|1645.9|0
1650561600000|2022-04-21 17:20:00|1694.1|1684.1|1645.3|1635.3|1694.1|1684.1|1621.7|1611.7|0
1650561900000|2022-04-21 17:25:00|1644.7|1634.7|1622.9|1612.9|1661.3|1651.3|1618.6|1608.6|0
1650562200000|2022-04-21 17:30:00|1624.4|1614.4|1641.5|1631.5|1644.4|1634.4|1612.4|1602.4|0
1650562500000|2022-04-21 17:35:00|1642.1|1632.1|1662.3|1652.3|1673.8|1663.8|1642.1|1632.1|0
1650562800000|2022-04-21 17:40:00|1662.9|1652.9|1662.1|1652.1|1676.7|1666.7|1647.6|1637.6|0
1650563100000|2022-04-21 17:45:00|1663.5|1653.5|1660.7|1650.7|1673.1|1663.1|1640.7|1630.7|0
1650563400000|2022-04-21 17:50:00|1662.1|1652.1|1681.9|1671.9|1683.7|1673.7|1658.4|1648.4|0
1650563700000|2022-04-21 17:55:00|1678.3|1668.3|1690.8|1680.8|1698.6|1688.6|1673.4|1663.4|0
1650564000000|2022-04-21 18:00:00|1695.6|1685.6|1733.6|1721.6|1737.2|1725.2|1695.6|1685.6|0
1650564300000|2022-04-21 18:05:00|1734.4|1722.4|1737.5|1725.5|1745.4|1733.4|1725.2|1713.2|0
1650564600000|2022-04-21 18:10:00|1738.9|1726.9|1757.8|1745.8|1757.8|1745.8|1730.7|1718.7|0
1650564900000|2022-04-21 18:15:00|1755.9|1743.9|1748.8|1736.8|1764|1752|1737.2|1725.2|0
1650565200000|2022-04-21 18:20:00|1744.5|1732.5|1761.8|1749.8|1763.4|1751.4|1726.8|1714.8|0
1650565500000|2022-04-21 18:25:00|1762.3|1750.3|1742.7|1732.7|1763.5|1751.5|1735.1|1723.5|0
1650565800000|2022-04-21 18:30:00|1746.7|1736.7|1723.8|1713.8|1755.5|1745.5|1714.6|1704.6|0
1650566100000|2022-04-21 18:35:00|1725.8|1715.8|1738.6|1728.6|1743.3|1733.3|1699.2|1689.2|0
1650566400000|2022-04-21 18:40:00|1737|1727|1768.1|1758.1|1768.4|1758.4|1737|1727|0
1650566700000|2022-04-21 18:45:00|1768.3|1758.3|1778.5|1768.5|1783.3|1773.3|1761.1|1751.1|0
1650567000000|2022-04-21 18:50:00|1780.1|1770.1|1783.8|1771.8|1784.7|1772.7|1773.7|1761.7|0
1650567300000|2022-04-21 18:55:00|1786|1774|1787.8|1775.8|1803|1791|1784.5|1772.5|0
1650567600000|2022-04-21 19:00:00|1790.6|1778.6|1818.3|1806.3|1819.6|1807.6|1786.6|1774.6|0
1650567900000|2022-04-21 19:05:00|1814.1|1802.1|1824.3|1812.3|1825.8|1813.8|1803.2|1791.2|0
1650568200000|2022-04-21 19:10:00|1825.5|1813.5|1821.8|1809.8|1834.7|1822.7|1818.1|1806.1|0
1650568500000|2022-04-21 19:15:00|1820.2|1808.2|1819.5|1807.5|1836.1|1824.1|1806.8|1794.8|0
1650568800000|2022-04-21 19:20:00|1819.6|1807.6|1799.8|1787.8|1832.5|1820.5|1799.8|1787.8|0
1650569100000|2022-04-21 19:25:00|1801.3|1789.3|1783.9|1771.9|1825.2|1813.2|1780|1768|0
1650569400000|2022-04-21 19:30:00|1786.6|1774.6|1823.3|1811.3|1824.9|1812.9|1783.4|1771.4|0
1650569700000|2022-04-21 19:35:00|1823.5|1811.5|1834.3|1821.3|1847.1|1835.1|1823.5|1811.5|0
1650570000000|2022-04-21 19:40:00|1832.7|1819.7|1811.4|1798.4|1837|1824|1808.7|1795.7|0
1650570300000|2022-04-21 19:45:00|1814.3|1801.3|1861.1|1848.1|1861.1|1848.1|1809.1|1796.1|0
1650570600000|2022-04-21 19:50:00|1844.7|1831.7|1805|1792|1844.7|1831.7|1795.4|1782.4|0
1650570900000|2022-04-21 19:55:00|1806.8|1793.8|1819|1806|1835.5|1822.5|1806.6|1793.6|0
1650571200000|2022-04-21 20:00:00|1821.4|1808.4|1831.1|1818.1|1838.9|1825.9|1816.9|1803.9|0
1650571500000|2022-04-21 20:05:00|1830.4|1817.4|1827.1|1817.1|1833.6|1821.3|1818.9|1808.9|0
1650571800000|2022-04-21 20:10:00|1828.8|1818.8|1826.1|1816.1|1871.5|1861.5|1819.1|1809.1|0
1650634500000|2022-04-22 13:35:00|1818.9|1808.9|1868.1|1858.1|1872.2|1862.2|1792.4|1782.4|0
1650634800000|2022-04-22 13:40:00|1869.7|1859.7|1906.2|1896.2|1924.9|1914.9|1869.7|1859.7|0
1650635100000|2022-04-22 13:45:00|1911.2|1901.2|1872.4|1862.4|1911.8|1901.8|1861.4|1851.4|0
1650635400000|2022-04-22 13:50:00|1866.4|1856.4|1844.2|1834.2|1877.6|1867.6|1827.5|1817.5|0
1650635700000|2022-04-22 13:55:00|1847.1|1837.1|1875.4|1865.4|1887.3|1877.3|1836.7|1826.7|0
1650636000000|2022-04-22 14:00:00|1880|1870|1871|1861|1885.3|1875.3|1809.5|1799.5|0
1650636300000|2022-04-22 14:05:00|1865.1|1855.1|1814.6|1804.6|1868.7|1858.7|1797.1|1787.1|0
1650636600000|2022-04-22 14:10:00|1815|1805|1871.5|1861.5|1880.9|1870.9|1815|1805|0
1650636900000|2022-04-22 14:15:00|1873.8|1863.8|1903.9|1893.9|1907.2|1897.2|1866.8|1856.8|0
1650637200000|2022-04-22 14:20:00|1902.7|1892.7|1933.3|1923.3|1944.5|1934.5|1902.7|1892.7|0
1650637500000|2022-04-22 14:25:00|1935.4|1925.4|1945.5|1935.5|1952.2|1942.2|1929.1|1919.1|0
1650637800000|2022-04-22 14:30:00|1945.7|1935.7|1915.6|1905.6|1950.6|1940.6|1913.1|1903.1|0
1650638100000|2022-04-22 14:35:00|1915.8|1905.8|1920.3|1910.3|1925.8|1915.8|1876.2|1866.2|0
1650638400000|2022-04-22 14:40:00|1923.4|1913.4|1922.9|1912.9|1949.1|1939.1|1915.5|1905.5|0
1650638700000|2022-04-22 14:45:00|1924.2|1914.2|1907.3|1897.3|1926.1|1916.1|1888.2|1878.2|0
1650639000000|2022-04-22 14:50:00|1911.5|1901.5|1936.6|1926.6|1936.6|1926.6|1906.9|1896.9|0
1650639300000|2022-04-22 14:55:00|1934.4|1924.4|1929|1919|1940.1|1930.1|1906.2|1896.2|0
1650639600000|2022-04-22 15:00:00|1930|1920|1943.2|1933.2|1953.4|1943.4|1906.5|1896.5|0
1650639900000|2022-04-22 15:05:00|1943.3|1933.3|1874.4|1864.4|1951|1941|1874.4|1864.4|0
1650640200000|2022-04-22 15:10:00|1878.9|1868.9|1895.2|1885.2|1910.4|1900.4|1878.9|1868.9|0
1650640500000|2022-04-22 15:15:00|1901.6|1891.6|1910.6|1900.6|1925.2|1915.2|1889.1|1879.1|0
1650640800000|2022-04-22 15:20:00|1911.8|1901.8|1917.8|1907.8|1918.9|1908.9|1884|1874|0
1650641100000|2022-04-22 15:25:00|1925.4|1915.4|1921.9|1911.9|1927.9|1917.9|1915.5|1905.5|0
1650641400000|2022-04-22 15:30:00|1921|1911|1942.9|1932.9|1946.2|1936.2|1910|1900|0
1650641700000|2022-04-22 15:35:00|1945.1|1935.1|1965.3|1955.3|1969.5|1959.5|1941.4|1931.4|0
1650642000000|2022-04-22 15:40:00|1965.6|1955.6|2000.5|1990.5|2005.2|1995.2|1964|1954|0
1650642300000|2022-04-22 15:45:00|1999.8|1989.8|1997.9|1987.9|2003.7|1993.7|1986|1976|0
1650642600000|2022-04-22 15:50:00|2000|1990|2010.4|2000.4|2014.5|2004.5|1992.1|1982.1|0
1650642900000|2022-04-22 15:55:00|2011.4|2001.4|2019.4|2009.4|2020.3|2010.3|2004|1994|0
1650643200000|2022-04-22 16:00:00|2020.9|2010.9|2016.2|2006.2|2026.7|2016.7|2014.7|2004.7|0
1650643500000|2022-04-22 16:05:00|2016|2006|2037.6|2027.6|2037.6|2027.6|2005.5|1995.5|0
1650643800000|2022-04-22 16:10:00|2032.1|2022.1|2029.7|2019.7|2048|2038|2029|2019|0
1650644100000|2022-04-22 16:15:00|2031.3|2021.3|2034.1|2024.1|2041.8|2031.8|2022|2012|0
1650644400000|2022-04-22 16:20:00|2035.3|2025.3|2022.1|2010.1|2036.4|2026.4|2020.3|2008.4|0
1650644700000|2022-04-22 16:25:00|2018.8|2006.8|2023.1|2011.1|2026.4|2014.4|2001.6|1989.6|0
1650645000000|2022-04-22 16:30:00|2025.1|2013.1|2006|1994|2025.1|2013.1|1998.2|1986.2|0
1650645300000|2022-04-22 16:35:00|2004.5|1992.5|2014.8|2002.8|2019.3|2007.3|1988.1|1976.1|0
1650645600000|2022-04-22 16:40:00|2013.3|2001.3|2018.3|2006.3|2028.8|2016.8|2010.1|1998.1|0
1650645900000|2022-04-22 16:45:00|2020.3|2008.3|2017.1|2005.1|2026.6|2014.6|2008.9|1996.9|0
1650646200000|2022-04-22 16:50:00|2016.6|2004.6|2045.4|2033.4|2046|2034|2016.6|2004.6|0
1650646500000|2022-04-22 16:55:00|2043.9|2031.9|2042.1|2030.1|2047.4|2035.4|2034.4|2022.4|0
1650646800000|2022-04-22 17:00:00|2044.3|2032.3|2061.9|2049.9|2065.1|2053.1|2039.4|2027.4|0
1650647100000|2022-04-22 17:05:00|2059|2047|2051.5|2039.5|2060.7|2048.7|2043.2|2031.2|0
1650647400000|2022-04-22 17:10:00|2053.1|2041.1|2041.2|2031.2|2053.8|2041.8|2035.5|2024.9|0
1650647700000|2022-04-22 17:15:00|2045.1|2035.1|2041.4|2031.4|2046|2036|2030.1|2020.1|0
1650648000000|2022-04-22 17:20:00|2041.3|2031.3|2067.7|2057.7|2070.4|2060.4|2041.3|2031.3|0
1650648300000|2022-04-22 17:25:00|2067.4|2057.4|2060|2048|2072.8|2060.8|2054|2042|0
1650648600000|2022-04-22 17:30:00|2062.1|2050.1|2067.9|2055.9|2068.5|2056.5|2052.6|2040.6|0
1650648900000|2022-04-22 17:35:00|2067.7|2055.7|2076.7|2064.7|2077.1|2065.1|2066|2054|0
1650649200000|2022-04-22 17:40:00|2076.2|2064.2|2067.8|2055.8|2086.7|2074.7|2063.6|2051.6|0
1650649500000|2022-04-22 17:45:00|2068.4|2056.4|2076|2064|2078.6|2066.6|2063.1|2051.1|0
1650649800000|2022-04-22 17:50:00|2076.3|2064.3|2095.5|2083.5|2096|2084|2075|2063|0
1650650100000|2022-04-22 17:55:00|2096.3|2084.3|2103.3|2091.3|2103.3|2091.3|2088.3|2076.3|0
1650650400000|2022-04-22 18:00:00|2104.1|2092.1|2119.1|2107.1|2119.1|2107.1|2099.6|2087.6|0
1650650700000|2022-04-22 18:05:00|2117.7|2105.7|2116.1|2104.1|2120.2|2108.2|2103.3|2091.3|0
1650651000000|2022-04-22 18:10:00|2117.3|2105.3|2108.7|2096.7|2119.6|2107.6|2104.6|2092.6|0
1650651300000|2022-04-22 18:15:00|2108.1|2096.1|2070.7|2058.7|2112.1|2100.1|2065.6|2053.6|0
1650651600000|2022-04-22 18:20:00|2071.4|2059.4|2080|2068|2083.8|2071.8|2052.8|2040.8|0
1650651900000|2022-04-22 18:25:00|2081.3|2069.3|2091.1|2079.1|2094.9|2082.9|2081.3|2069.3|0
1650652200000|2022-04-22 18:30:00|2093.7|2081.7|2116.4|2104.4|2116.8|2104.8|2080.2|2068.2|0
1650652500000|2022-04-22 18:35:00|2116.3|2104.3|2112.1|2100.1|2118.2|2106.2|2110.2|2098.2|0
1650652800000|2022-04-22 18:40:00|2113.1|2101.1|2106.3|2094.3|2113.9|2101.9|2099.4|2087.4|0
1650653100000|2022-04-22 18:45:00|2105.6|2093.6|2119.5|2107.5|2124.3|2112.3|2102.6|2090.6|0
1650653400000|2022-04-22 18:50:00|2120.6|2108.6|2143.3|2131.3|2144.1|2132.1|2120.1|2108.1|0
1650653700000|2022-04-22 18:55:00|2143|2131|2137|2125|2158.8|2146.8|2136.9|2124.9|0
1650654000000|2022-04-22 19:00:00|2134.5|2122.5|2149.1|2137.1|2156.5|2144.5|2133.3|2121.3|0
1650654300000|2022-04-22 19:05:00|2148.7|2136.7|2151|2139|2152.3|2140.3|2133.2|2121.2|0
1650654600000|2022-04-22 19:10:00|2149.6|2137.6|2092.2|2080.2|2158.2|2146.2|2083.3|2071.3|0
1650654900000|2022-04-22 19:15:00|2093.9|2081.9|2082.2|2070.2|2108.7|2096.7|2067.4|2055.4|0
1650655200000|2022-04-22 19:20:00|2084.5|2072.5|2111.7|2099.7|2113.8|2101.8|2074.7|2062.7|0
1650655500000|2022-04-22 19:25:00|2110.2|2098.2|2102.5|2090.5|2110.2|2098.2|2090.4|2078.4|0
1650655800000|2022-04-22 19:30:00|2099.4|2087.4|2040.4|2028.4|2100.1|2088.1|2035.2|2023.2|0
1650656100000|2022-04-22 19:35:00|2040.3|2028.3|2059.5|2047.5|2065.3|2053.3|2030.2|2018.2|0
1650656400000|2022-04-22 19:40:00|2060.6|2048.6|2085.8|2073.8|2094.3|2082.3|2044.4|2032.4|0
1650656700000|2022-04-22 19:45:00|2084.7|2072.7|2128.5|2116.5|2128.9|2116.9|2084.7|2072.7|0
1650657000000|2022-04-22 19:50:00|2130.5|2118.5|2159.3|2146.3|2171.5|2158.5|2127.8|2114.8|0
1650657300000|2022-04-22 19:55:00|2157.5|2144.5|2174.1|2161.1|2191.2|2178.2|2151.7|2138.7|0
1650657600000|2022-04-22 20:00:00|2175.6|2162.6|2188.5|2175.5|2191.2|2178.2|2167.2|2154.2|0
1650657900000|2022-04-22 20:05:00|2189.8|2176.8|2214.6|2201.6|2216.4|2203.4|2182.8|2169.8|0
1650658200000|2022-04-22 20:10:00|2213.5|2200.5|2210.6|2197.6|2218.9|2205.9|2208.6|2195.6|0
1650894600000|2022-04-25 13:50:00|2204.5|2191.5|2230.2|2217.2|2240.4|2227.4|2178.8|2165.8|0
1650894900000|2022-04-25 13:55:00|2232.6|2219.6|2275.5|2262.5|2275.6|2262.6|2199|2186|0
1650895200000|2022-04-25 14:00:00|2278.1|2265.1|2257|2244|2278.7|2265.7|2247.9|2234.9|0
1650895500000|2022-04-25 14:05:00|2262.1|2249.1|2207.2|2194.2|2278.1|2265.1|2205.6|2192.6|0
1650895800000|2022-04-25 14:10:00|2206.6|2193.6|2232.8|2219.8|2244.4|2231.4|2192|2179|0
1650896100000|2022-04-25 14:15:00|2227.7|2214.7|2212.4|2199.4|2254.2|2241.2|2209.7|2196.7|0
1650896400000|2022-04-25 14:20:00|2209.2|2196.2|2171.3|2158.3|2262|2249|2170|2157|0
1650896700000|2022-04-25 14:25:00|2161.7|2148.7|2142.1|2129.1|2166.1|2153.1|2133.1|2120.1|0
1650897000000|2022-04-25 14:30:00|2145.1|2132.1|2086.2|2073.2|2145.1|2132.1|2078|2065|0
1650897300000|2022-04-25 14:35:00|2082.2|2069.2|2104.9|2091.9|2104.9|2091.9|2067.2|2054.2|0
1650897600000|2022-04-25 14:40:00|2102.3|2089.3|2130.5|2117.5|2150.8|2137.8|2102.3|2089.3|0
1650897900000|2022-04-25 14:45:00|2136.6|2123.6|2111.9|2098.9|2144|2131|2109.9|2096.9|0
1650898200000|2022-04-25 14:50:00|2110.6|2097.6|2176.5|2163.5|2183.9|2170.9|2110.6|2097.6|0
1650898500000|2022-04-25 14:55:00|2177|2164|2204.5|2191.5|2209.4|2196.4|2174.2|2161.2|0
1650898800000|2022-04-25 15:00:00|2203.8|2190.8|2200.6|2187.6|2217.7|2204.7|2188.6|2175.6|0
1650899100000|2022-04-25 15:05:00|2203.9|2190.9|2212.8|2199.8|2228.1|2215.1|2202.8|2189.8|0
1650899400000|2022-04-25 15:10:00|2216.6|2203.6|2221.2|2208.2|2227|2214|2177.2|2164.2|0
1650899700000|2022-04-25 15:15:00|2221.5|2208.5|2233.4|2220.4|2261.5|2248.5|2221.5|2208.5|0
1650900000000|2022-04-25 15:20:00|2226.3|2213.3|2195.7|2182.7|2227.9|2214.9|2183.6|2170.6|0
1650900300000|2022-04-25 15:25:00|2192.6|2179.6|2222.6|2209.6|2227.9|2214.9|2163.5|2150.5|0
1650900600000|2022-04-25 15:30:00|2219.4|2206.4|2217.6|2204.6|2250.2|2237.2|2212.5|2199.5|0
1650900900000|2022-04-25 15:35:00|2217|2204|2219.1|2206.1|2234.6|2221.6|2178|2165|0
1650901200000|2022-04-25 15:40:00|2221|2208|2243.4|2230.4|2247.8|2234.8|2212.4|2199.4|0
1650901500000|2022-04-25 15:45:00|2248.6|2235.6|2282.9|2269.9|2283.5|2270.5|2248.6|2235.6|0
1650901800000|2022-04-25 15:50:00|2282.3|2269.3|2267.9|2254.9|2285.5|2272.5|2258|2245|0
1650902100000|2022-04-25 15:55:00|2272.9|2259.9|2263.3|2250.3|2280.1|2267.1|2252.2|2239.2|0
1650902400000|2022-04-25 16:00:00|2265.3|2252.3|2260.8|2247.8|2286.9|2273.9|2260.8|2247.8|0
1650902700000|2022-04-25 16:05:00|2265.7|2252.7|2224.9|2211.9|2265.7|2252.7|2204.1|2191.1|0
1650903000000|2022-04-25 16:10:00|2224.3|2211.3|2205.7|2192.7|2230.5|2217.5|2191.7|2178.7|0
1650903300000|2022-04-25 16:15:00|2202.2|2189.2|2211.2|2198.2|2216.4|2203.4|2173.4|2160.4|0
1650903600000|2022-04-25 16:20:00|2209.7|2196.7|2177.4|2164.4|2211.4|2198.4|2173.1|2160.1|0
1650903900000|2022-04-25 16:25:00|2171.7|2158.7|2190.8|2177.8|2192.2|2179.2|2156.3|2143.3|0
1650904200000|2022-04-25 16:30:00|2191|2178|2169.9|2156.9|2203.6|2190.6|2157.9|2144.9|0
1650904500000|2022-04-25 16:35:00|2168.8|2155.8|2166.1|2153.1|2175.2|2162.2|2140.1|2127.1|0
1650904800000|2022-04-25 16:40:00|2167.8|2154.8|2183.2|2170.2|2183.2|2170.2|2161.1|2148.1|0
1650905100000|2022-04-25 16:45:00|2182.1|2169.1|2134.8|2121.8|2189.2|2176.2|2131.7|2118.7|0
1650905400000|2022-04-25 16:50:00|2132.4|2119.4|2179.2|2166.2|2180.1|2167.1|2127.5|2114.5|0
1650905700000|2022-04-25 16:55:00|2178.1|2165.1|2189.3|2176.3|2196.9|2183.9|2175.6|2162.6|0
1650906000000|2022-04-25 17:00:00|2188|2175|2214.3|2201.3|2220.7|2207.7|2174|2161|0
1650906300000|2022-04-25 17:05:00|2211.3|2198.3|2175.4|2162.4|2217.2|2204.2|2172.4|2159.4|0
1650906600000|2022-04-25 17:10:00|2169|2156|2155.5|2142.5|2183.5|2170.5|2145.4|2132.4|0
1650906900000|2022-04-25 17:15:00|2150.3|2137.3|2147.3|2134.3|2157.6|2144.6|2133.1|2120.1|0
1650907200000|2022-04-25 17:20:00|2144.4|2131.4|2144.9|2131.9|2161.5|2148.5|2139.9|2126.9|0
1650907500000|2022-04-25 17:25:00|2141.9|2128.9|2150.4|2137.4|2176.6|2163.6|2133.7|2120.7|0
1650907800000|2022-04-25 17:30:00|2148.6|2135.6|2172.8|2159.8|2184.7|2171.7|2120.7|2107.7|0
1650908100000|2022-04-25 17:35:00|2171.6|2158.6|2179.9|2166.9|2189.6|2176.6|2168.5|2155.5|0
1650908400000|2022-04-25 17:40:00|2179.4|2166.4|2155.3|2142.3|2182.3|2169.3|2142.5|2129.5|0
1650908700000|2022-04-25 17:45:00|2152.4|2139.4|2153.6|2140.6|2169.5|2156.5|2149|2136|0
1650909000000|2022-04-25 17:50:00|2152.8|2139.8|2160.7|2147.7|2187.5|2174.5|2146.5|2133.5|0
1650909300000|2022-04-25 17:55:00|2162.7|2149.7|2179.4|2166.4|2192.5|2179.5|2162.5|2149.5|0
1650909600000|2022-04-25 18:00:00|2177.8|2164.8|2203.9|2190.9|2205.2|2192.2|2172.3|2159.3|0
1650909900000|2022-04-25 18:05:00|2204.6|2191.6|2156.7|2143.7|2204.6|2191.6|2150.4|2137.4|0
1650910200000|2022-04-25 18:10:00|2155.9|2142.9|2160.5|2147.5|2186.5|2173.5|2145.4|2132.4|0
1650910500000|2022-04-25 18:15:00|2161.9|2148.9|2139.8|2126.8|2162.1|2149.1|2129.7|2116.7|0
1650910800000|2022-04-25 18:20:00|2138.2|2125.2|2106.6|2093.6|2146.9|2133.9|2102.4|2089.4|0
1650911100000|2022-04-25 18:25:00|2108.5|2095.5|2087.2|2074.2|2115.1|2102.1|2085.2|2072.2|0
1650911400000|2022-04-25 18:30:00|2084|2071|2087.2|2074.2|2099.6|2086.6|2079.7|2066.7|0
1650911700000|2022-04-25 18:35:00|2083.3|2070.3|2107.2|2094.2|2107.2|2094.2|2082.9|2069.9|0
1650912000000|2022-04-25 18:40:00|2107.6|2094.6|2110.5|2097.5|2116.6|2103.6|2095.8|2082.8|0
1650912300000|2022-04-25 18:45:00|2112.6|2099.6|2052.6|2039.6|2118.7|2105.7|2051|2038|0
1650912600000|2022-04-25 18:50:00|2055.9|2042.9|2043.9|2030.9|2062.1|2049.1|2042.8|2029.8|0
1650912900000|2022-04-25 18:55:00|2042.9|2029.9|2094.5|2081.5|2095.3|2082.3|2042.9|2029.9|0
1650913200000|2022-04-25 19:00:00|2095.2|2082.2|2149.4|2136.4|2159.9|2146.9|2089|2076|0
1650913500000|2022-04-25 19:05:00|2146.3|2133.3|2159.7|2146.7|2178.9|2165.9|2146.3|2133.3|0
1650913800000|2022-04-25 19:10:00|2160.8|2147.8|2136.8|2123.8|2162.4|2149.4|2136.8|2123.8|0
1650914100000|2022-04-25 19:15:00|2133.2|2120.2|2097.9|2084.9|2136.8|2123.8|2097.9|2084.9|0
1650914400000|2022-04-25 19:20:00|2097.2|2084.2|2065.5|2052.5|2097.4|2084.4|2059.4|2046.4|0
1650914700000|2022-04-25 19:25:00|2064.3|2051.3|2052.8|2039.8|2099|2086|2051.8|2038.8|0
1650915000000|2022-04-25 19:30:00|2059.8|2046.8|2058.2|2045.2|2068|2055|2049.2|2036.2|0
1650915300000|2022-04-25 19:35:00|2062.8|2049.8|2040.2|2027.2|2062.9|2049.9|2034.4|2021.4|0
1650915600000|2022-04-25 19:40:00|2039.3|2026.3|2025|2012|2066.4|2053.4|2015.7|2002.7|0
1650915900000|2022-04-25 19:45:00|2023.5|2010.5|2044.5|2031.5|2062.3|2049.3|2019.7|2006.7|0
1650916200000|2022-04-25 19:50:00|2037.6|2024.6|2004|1991|2057|2044|2002|1989|0
1650916500000|2022-04-25 19:55:00|2011.4|1998.4|1997.9|1984.9|2019.9|2006.9|1991.2|1978.2|0
1650916800000|2022-04-25 20:00:00|1998.5|1985.5|1985.1|1972.1|2010.5|1997.5|1980.6|1967.6|0
1650917100000|2022-04-25 20:05:00|1985.7|1972.7|1999.2|1986.2|2003.1|1990.1|1984.9|1971.9|0
1650917400000|2022-04-25 20:10:00|2000.6|1987.6|2012.1|1999.1|2013.5|2000.5|1997.4|1984.4|0
1650980100000|2022-04-26 13:35:00|2163|2153|2179.2|2169.2|2181.9|2171.9|2146.8|2136.8|0
1650980400000|2022-04-26 13:40:00|2186.4|2176.4|2199.7|2189.7|2204.4|2194.4|2168.5|2158.5|0
1650980700000|2022-04-26 13:45:00|2206.5|2196.5|2206|2196|2216.1|2206.1|2174.1|2164.1|0
1650981000000|2022-04-26 13:50:00|2212.3|2202.3|2247.5|2237.5|2247.5|2237.5|2202.9|2192.9|0
1650981300000|2022-04-26 13:55:00|2243.4|2233.4|2256.9|2246.9|2267.3|2257.3|2237.2|2227.2|0
1650981600000|2022-04-26 14:00:00|2260.6|2250.6|2298.8|2288.8|2310.3|2300.3|2248.9|2238.9|0
1650981900000|2022-04-26 14:05:00|2302.7|2292.7|2269.7|2259.7|2306.7|2296.7|2259|2249|0
1650982200000|2022-04-26 14:10:00|2273.8|2263.8|2304.8|2294.8|2311.5|2301.5|2264.9|2254.9|0
1650982500000|2022-04-26 14:15:00|2306.6|2296.6|2323.9|2313.9|2338.5|2328.5|2303.9|2293.9|0
1650982800000|2022-04-26 14:20:00|2326.2|2316.2|2332|2322|2345.9|2335.9|2307.8|2297.8|0
1650983100000|2022-04-26 14:25:00|2333.2|2323.2|2315.1|2305.1|2354.9|2344.9|2315.1|2305.1|0
1650983400000|2022-04-26 14:30:00|2320.3|2310.3|2339.9|2329.9|2343.9|2333.9|2307.1|2297.1|0
1650983700000|2022-04-26 14:35:00|2342|2332|2361|2351|2375.5|2365.5|2318.3|2308.3|0
1650984000000|2022-04-26 14:40:00|2355.5|2345.5|2361.2|2351.2|2383.3|2373.3|2346.9|2336.9|0
1650984300000|2022-04-26 14:45:00|2364.2|2354.2|2336.5|2326.5|2368.8|2358.8|2330.1|2320.1|0
1650984600000|2022-04-26 14:50:00|2336.3|2326.3|2360.5|2350.5|2369.9|2359.9|2334.9|2324.9|0
1650984900000|2022-04-26 14:55:00|2360.1|2350.1|2375.1|2365.1|2375.8|2365.8|2345.7|2335.7|0
1650985200000|2022-04-26 15:00:00|2379.3|2369.3|2402.5|2392.5|2405.6|2395.6|2374.1|2364.1|0
1650985500000|2022-04-26 15:05:00|2403.6|2393.6|2388.4|2378.4|2412.3|2402.3|2386.6|2376.6|0
1650985800000|2022-04-26 15:10:00|2390|2380|2379.1|2369.1|2401.4|2391.4|2377.8|2367.8|0
1650986100000|2022-04-26 15:15:00|2380.5|2370.5|2412.7|2402.7|2413.3|2403.3|2379.4|2369.4|0
1650986400000|2022-04-26 15:20:00|2411.2|2401.2|2372.7|2362.7|2417.9|2407.9|2358.6|2348.6|0
1650986700000|2022-04-26 15:25:00|2373.2|2363.2|2378.9|2368.9|2384.6|2374.6|2361.6|2351.6|0
1650987000000|2022-04-26 15:30:00|2380.1|2370.1|2378.9|2368.9|2396.2|2386.2|2355.3|2345.3|0
1650987300000|2022-04-26 15:35:00|2383.2|2373.2|2395.1|2385.1|2412.2|2402.2|2377.5|2367.5|0
1650987600000|2022-04-26 15:40:00|2396.4|2386.4|2386.3|2376.3|2418.2|2408.2|2386.2|2376.2|0
1650987900000|2022-04-26 15:45:00|2387.5|2377.5|2395.7|2385.7|2404.1|2394.1|2383.9|2373.9|0
1650988200000|2022-04-26 15:50:00|2396.4|2386.4|2404.8|2394.8|2405.5|2395.5|2387|2377|0
1650988500000|2022-04-26 15:55:00|2405.4|2395.4|2421|2411|2425.8|2415.8|2405.4|2395.4|0
1650988800000|2022-04-26 16:00:00|2420.3|2410.3|2402.3|2392.3|2420.3|2410.3|2394.1|2384.1|0
1650989100000|2022-04-26 16:05:00|2400.2|2390.2|2375|2365|2407.1|2397.1|2371.6|2361.6|0
1650989400000|2022-04-26 16:10:00|2372.2|2362.2|2370.2|2360.2|2386.8|2376.8|2365.6|2355.6|0
1650989700000|2022-04-26 16:15:00|2368.1|2358.1|2363.2|2353.2|2371.2|2361.2|2354.6|2344.6|0
1650990000000|2022-04-26 16:20:00|2364.1|2354.1|2344.6|2334.6|2364.4|2354.4|2336.2|2326.2|0
1650990300000|2022-04-26 16:25:00|2346.3|2336.3|2320.3|2310.3|2346.3|2336.3|2310.5|2300.5|0
1650990600000|2022-04-26 16:30:00|2322.3|2312.3|2335.9|2325.9|2344.8|2334.8|2315.3|2305.3|0
1650990900000|2022-04-26 16:35:00|2334.8|2324.8|2356.7|2346.7|2358.6|2348.6|2325.4|2315.4|0
1650991200000|2022-04-26 16:40:00|2355.3|2345.3|2347.6|2337.6|2359.9|2349.9|2330.8|2320.8|0
1650991500000|2022-04-26 16:45:00|2348|2338|2359.5|2349.5|2364.2|2354.2|2345.1|2335.1|0
1650991800000|2022-04-26 16:50:00|2358.1|2348.1|2349.9|2339.9|2360|2350|2332.8|2322.8|0
1650992100000|2022-04-26 16:55:00|2354.7|2344.7|2307.9|2297.9|2357.9|2347.9|2298.2|2288.2|0
1650992400000|2022-04-26 17:00:00|2306.5|2296.5|2371.1|2361.1|2377.3|2367.3|2306.5|2296.5|0
1650992700000|2022-04-26 17:05:00|2373.7|2363.7|2373.9|2363.9|2376.8|2366.8|2365.5|2355.5|0
1650993000000|2022-04-26 17:10:00|2376.9|2366.9|2395.6|2385.6|2395.9|2385.9|2370.1|2360.1|0
1650993300000|2022-04-26 17:15:00|2396.3|2386.3|2405.6|2395.6|2405.6|2395.6|2387.5|2377.5|0
1650993600000|2022-04-26 17:20:00|2404.5|2394.5|2412.9|2402.9|2413.7|2403.7|2397.4|2387.4|0
1650993900000|2022-04-26 17:25:00|2412.5|2402.5|2411.2|2401.2|2415.9|2405.9|2403.1|2393.1|0
1650994200000|2022-04-26 17:30:00|2414|2404|2402.9|2392.9|2420|2410|2398.6|2388.6|0
1650994500000|2022-04-26 17:35:00|2406.1|2396.1|2400.5|2390.5|2418.9|2408.9|2392.2|2382.2|0
1650994800000|2022-04-26 17:40:00|2403.6|2393.6|2378.6|2368.6|2403.6|2393.6|2366|2356|0
1650995100000|2022-04-26 17:45:00|2375.5|2365.5|2390.2|2380.2|2403.4|2393.4|2372.2|2362.2|0
1650995400000|2022-04-26 17:50:00|2389.8|2379.8|2407.9|2397.9|2409.5|2399.5|2389.8|2379.8|0
1650995700000|2022-04-26 17:55:00|2408.3|2398.3|2398.5|2388.5|2408.3|2398.3|2390|2380|0
1650996000000|2022-04-26 18:00:00|2398.3|2388.3|2394.1|2384.1|2413.7|2403.7|2391.8|2381.8|0
1650996300000|2022-04-26 18:05:00|2394.8|2384.8|2396.9|2386.9|2404.1|2394.1|2379.6|2369.6|0
1650996600000|2022-04-26 18:10:00|2399.9|2389.9|2373.9|2363.9|2399.9|2389.9|2369.8|2359.8|0
1650996900000|2022-04-26 18:15:00|2374.7|2364.7|2380.4|2370.4|2392.8|2382.8|2353.1|2343.1|0
1650997200000|2022-04-26 18:20:00|2378.7|2368.7|2352.4|2342.4|2386.1|2376.1|2340.9|2330.9|0
1650997500000|2022-04-26 18:25:00|2350.2|2340.2|2352.9|2342.9|2365.8|2355.8|2340.9|2330.9|0
1650997800000|2022-04-26 18:30:00|2355.2|2345.2|2339.6|2329.6|2364.1|2354.1|2338.5|2328.5|0
1650998100000|2022-04-26 18:35:00|2338.2|2328.2|2339.4|2329.4|2345.3|2335.3|2325.4|2315.4|0
1650998400000|2022-04-26 18:40:00|2344.3|2334.3|2379.6|2369.6|2379.6|2369.6|2339.4|2329.4|0
1650998700000|2022-04-26 18:45:00|2380.2|2370.2|2381.2|2371.2|2389.8|2379.8|2363.2|2353.2|0
1650999000000|2022-04-26 18:50:00|2381.1|2371.1|2354.9|2344.9|2383.4|2373.4|2348.9|2338.9|0
1650999300000|2022-04-26 18:55:00|2350.3|2340.3|2326|2316|2356.1|2346.1|2319.8|2309.8|0
1650999600000|2022-04-26 19:00:00|2323.7|2313.7|2345.9|2335.9|2349.7|2339.7|2311.6|2301.6|0
1650999900000|2022-04-26 19:05:00|2348.4|2338.4|2376.2|2366.2|2382.9|2372.9|2345.7|2335.7|0
1651000200000|2022-04-26 19:10:00|2375.7|2365.7|2411|2401|2416|2406|2369.8|2359.8|0
1651000500000|2022-04-26 19:15:00|2412|2402|2449.2|2439.2|2454.6|2444.6|2408.5|2398.5|0
1651000800000|2022-04-26 19:20:00|2449.5|2439.5|2428.1|2418.1|2449.5|2439.5|2420|2410|0
1651001100000|2022-04-26 19:25:00|2424.9|2414.9|2443|2433|2446.5|2436.5|2422.3|2412.3|0
1651001400000|2022-04-26 19:30:00|2443.6|2433.6|2460|2450|2466.9|2456.9|2435.1|2425.1|0
1651001700000|2022-04-26 19:35:00|2460.8|2450.8|2433.3|2423.3|2472.6|2462.6|2433.3|2423.3|0
1651002000000|2022-04-26 19:40:00|2433.2|2423.2|2435.3|2425.3|2458|2448|2424.6|2414.6|0
1651002300000|2022-04-26 19:45:00|2433|2423|2459.8|2449.8|2466.5|2456.5|2421.9|2411.9|0
1651002600000|2022-04-26 19:50:00|2469.1|2459.1|2482.8|2472.8|2484.9|2474.9|2432.1|2422.1|0
1651002900000|2022-04-26 19:55:00|2480.3|2470.3|2509.4|2499.4|2509.4|2499.4|2456.8|2446.8|0
1651003200000|2022-04-26 20:00:00|2500.3|2490.3|2552.1|2542.1|2570.2|2560.2|2495.6|2485.6|0
1651003500000|2022-04-26 20:05:00|2554.7|2544.7|2686.2|2676.2|2711.7|2701.7|2553.2|2543.2|0
1651003800000|2022-04-26 20:10:00|2681.8|2671.8|2624.5|2614.5|2683.2|2673.2|2591.3|2581.3|0
1651066500000|2022-04-27 13:35:00|2404.6|2394.6|2399.8|2389.8|2426.6|2416.6|2388.4|2378.4|0
1651066800000|2022-04-27 13:40:00|2386.3|2376.3|2324.9|2314.9|2402.1|2392.1|2324.9|2314.9|0
1651067100000|2022-04-27 13:45:00|2316.3|2306.3|2302.7|2292.7|2341.9|2331.9|2287|2277|0
1651067400000|2022-04-27 13:50:00|2290.2|2280.2|2328.5|2318.5|2337.5|2327.5|2269.8|2259.8|0
1651067700000|2022-04-27 13:55:00|2328.2|2318.2|2344.5|2334.5|2355.2|2345.2|2321.2|2311.2|0
1651068000000|2022-04-27 14:00:00|2342.5|2332.5|2413.1|2403.1|2413.1|2403.1|2305.5|2295.5|0
1651068300000|2022-04-27 14:05:00|2412.5|2402.5|2438.7|2428.7|2450.3|2440.3|2403.4|2393.4|0
1651068600000|2022-04-27 14:10:00|2439.5|2429.5|2509.7|2499.7|2516.7|2506.7|2437|2427|0
1651068900000|2022-04-27 14:15:00|2514.3|2504.3|2534.9|2524.9|2566.4|2556.4|2509|2499|0
1651069200000|2022-04-27 14:20:00|2536.2|2526.2|2516.1|2506.1|2539.5|2529.5|2484.6|2474.6|0
1651069500000|2022-04-27 14:25:00|2520.8|2510.8|2551.6|2541.6|2551.6|2541.6|2493.1|2483.1|0
1651069800000|2022-04-27 14:30:00|2558.6|2548.6|2539|2529|2585.9|2575.9|2536.2|2526.2|0
1651070100000|2022-04-27 14:35:00|2537.3|2527.3|2477.3|2467.3|2541.9|2531.9|2468.9|2458.9|0
1651070400000|2022-04-27 14:40:00|2478.3|2468.3|2461.9|2451.9|2496.4|2486.4|2453.1|2443.1|0
1651070700000|2022-04-27 14:45:00|2459|2449|2407.3|2397.3|2472|2462|2407.3|2397.3|0
1651071000000|2022-04-27 14:50:00|2405.6|2395.6|2460.4|2450.4|2463|2453|2405.6|2395.6|0
1651071300000|2022-04-27 14:55:00|2461.1|2451.1|2469.3|2459.3|2478.4|2468.4|2442.2|2432.2|0
1651071600000|2022-04-27 15:00:00|2467.1|2457.1|2418.8|2408.8|2467.1|2457.1|2376.9|2366.9|0
1651071900000|2022-04-27 15:05:00|2420.8|2410.8|2441|2431|2447.8|2437.8|2410.5|2400.5|0
1651072200000|2022-04-27 15:10:00|2441.1|2431.1|2439.7|2429.7|2468.9|2458.9|2409.7|2399.7|0
1651072500000|2022-04-27 15:15:00|2433.7|2423.7|2421.8|2411.8|2447.4|2437.4|2400.9|2390.9|0
1651072800000|2022-04-27 15:20:00|2422.6|2412.6|2412.4|2402.4|2466|2456|2396.4|2386.4|0
1651073100000|2022-04-27 15:25:00|2414.5|2404.5|2411.1|2401.1|2435.1|2425.1|2393|2383|0
1651073400000|2022-04-27 15:30:00|2393.2|2383.2|2360|2350|2402.3|2392.3|2356.7|2346.7|0
1651073700000|2022-04-27 15:35:00|2355.7|2345.7|2381|2371|2383.6|2373.6|2355.7|2345.7|0
1651074000000|2022-04-27 15:40:00|2380.7|2370.7|2387.6|2377.6|2397.4|2387.4|2358.1|2348.1|0
1651074300000|2022-04-27 15:45:00|2386.1|2376.1|2407.8|2397.8|2420.9|2410.9|2386.1|2376.1|0
1651074600000|2022-04-27 15:50:00|2405.9|2395.9|2447|2437|2457|2447|2402.3|2392.3|0
1651074900000|2022-04-27 15:55:00|2449.1|2439.1|2431.1|2421.1|2453.3|2443.3|2428.5|2418.5|0
1651075200000|2022-04-27 16:00:00|2429.7|2419.7|2441.5|2431.5|2471.7|2461.7|2425.1|2415.1|0
1651075500000|2022-04-27 16:05:00|2442.6|2432.6|2401.3|2391.3|2442.6|2432.6|2393.6|2383.6|0
1651075800000|2022-04-27 16:10:00|2399.5|2389.5|2400.5|2390.5|2415.1|2405.1|2383.6|2373.6|0
1651076100000|2022-04-27 16:15:00|2404.7|2394.7|2402.9|2392.9|2414.3|2404.3|2383.1|2373.1|0
1651076400000|2022-04-27 16:20:00|2398.4|2388.4|2324.1|2314.1|2412.1|2402.1|2312.5|2302.5|0
1651076700000|2022-04-27 16:25:00|2323.5|2313.5|2308.3|2298.3|2329.4|2319.4|2301.1|2291.1|0
1651077000000|2022-04-27 16:30:00|2302.5|2292.5|2312.5|2302.5|2323|2313|2297.1|2287.1|0
1651077300000|2022-04-27 16:35:00|2311.2|2301.2|2324.6|2314.6|2338.4|2328.4|2310.5|2300.5|0
1651077600000|2022-04-27 16:40:00|2322.4|2312.4|2310.4|2300.4|2335.1|2325.1|2290|2280|0
1651077900000|2022-04-27 16:45:00|2314.4|2304.4|2336.2|2326.2|2339.8|2329.8|2305.9|2295.9|0
1651078200000|2022-04-27 16:50:00|2330.9|2320.9|2336.1|2326.1|2349.9|2339.9|2326.3|2316.3|0
1651078500000|2022-04-27 16:55:00|2334.9|2324.9|2329.6|2319.6|2346|2336|2326.6|2316.6|0
1651078800000|2022-04-27 17:00:00|2326.4|2316.4|2324.9|2314.9|2418.6|2408.6|2321.3|2311.3|0
1651079100000|2022-04-27 17:05:00|2328.2|2318.2|2365.9|2355.9|2373.5|2363.5|2314.2|2304.2|0
1651079400000|2022-04-27 17:10:00|2364.6|2354.6|2379.7|2369.7|2400.8|2390.8|2360.6|2350.6|0
1651079700000|2022-04-27 17:15:00|2383|2373|2406.9|2396.9|2411.5|2401.5|2382.4|2372.4|0
1651080000000|2022-04-27 17:20:00|2406.2|2396.2|2394|2384|2407.1|2397.1|2376.4|2366.4|0
1651080300000|2022-04-27 17:25:00|2392.5|2382.5|2351.3|2341.3|2430.1|2420.1|2351.3|2341.3|0
1651080600000|2022-04-27 17:30:00|2348.3|2338.3|2359.1|2349.1|2376.8|2366.8|2341.9|2331.9|0
1651080900000|2022-04-27 17:35:00|2351.9|2341.9|2386|2376|2394.7|2384.7|2341.4|2331.4|0
1651081200000|2022-04-27 17:40:00|2389|2379|2390.2|2380.2|2401.2|2391.2|2383|2373|0
1651081500000|2022-04-27 17:45:00|2383.5|2373.5|2365.6|2355.6|2400.8|2390.8|2356.5|2346.5|0
1651081800000|2022-04-27 17:50:00|2364|2354|2351.5|2341.5|2369.5|2359.5|2343.2|2333.2|0
1651082100000|2022-04-27 17:55:00|2350.5|2340.5|2347.2|2337.2|2363.9|2353.9|2343.2|2333.2|0
1651082400000|2022-04-27 18:00:00|2353.1|2343.1|2372.5|2362.5|2375.9|2365.9|2340.9|2330.9|0
1651082700000|2022-04-27 18:05:00|2374.1|2364.1|2366.4|2356.4|2381|2371|2358.6|2348.6|0
1651083000000|2022-04-27 18:10:00|2371.8|2361.8|2357.2|2347.2|2382.9|2372.9|2347.6|2337.6|0
1651083300000|2022-04-27 18:15:00|2356.2|2346.2|2393.6|2383.6|2402|2392|2356.2|2346.2|0
1651083600000|2022-04-27 18:20:00|2392|2382|2401.5|2391.5|2402|2392|2376.3|2366.3|0
1651083900000|2022-04-27 18:25:00|2407.2|2397.2|2403.4|2393.4|2412.3|2402.3|2394.3|2384.3|0
1651084200000|2022-04-27 18:30:00|2405.7|2395.7|2381|2371|2410.6|2400.6|2375.7|2365.7|0
1651084500000|2022-04-27 18:35:00|2382.1|2372.1|2392.1|2382.1|2436.5|2426.5|2376.9|2366.9|0
1651084800000|2022-04-27 18:40:00|2389.1|2379.1|2369|2359|2391.5|2381.5|2360.1|2350.1|0
1651085100000|2022-04-27 18:45:00|2367.7|2357.7|2392.9|2382.9|2400.5|2390.5|2354.8|2344.8|0
1651085400000|2022-04-27 18:50:00|2386.5|2376.5|2430.4|2420.4|2437.8|2427.8|2386.5|2376.5|0
1651085700000|2022-04-27 18:55:00|2432.4|2422.4|2465.3|2455.3|2479.7|2469.7|2432.4|2422.4|0
1651086000000|2022-04-27 19:00:00|2471.1|2461.1|2481.1|2471.1|2496.4|2486.4|2452.9|2442.9|0
1651086300000|2022-04-27 19:05:00|2485|2475|2481.7|2471.7|2497.8|2487.8|2461.7|2451.7|0
1651086600000|2022-04-27 19:10:00|2483.7|2473.7|2471.2|2461.2|2497.8|2487.8|2457.8|2447.8|0
1651086900000|2022-04-27 19:15:00|2473.1|2463.1|2491.1|2481.1|2506.4|2496.4|2458|2448|0
1651087200000|2022-04-27 19:20:00|2491|2481|2497.8|2487.8|2516.7|2506.7|2482.7|2472.7|0
1651087500000|2022-04-27 19:25:00|2498.1|2488.1|2485.5|2475.5|2500.3|2490.3|2475|2465|0
1651087800000|2022-04-27 19:30:00|2485|2475|2492|2482|2498.3|2488.3|2470.9|2460.9|0
1651088100000|2022-04-27 19:35:00|2491.8|2481.8|2517.7|2507.7|2527.1|2517.1|2478.8|2468.8|0
1651088400000|2022-04-27 19:40:00|2516.9|2506.9|2477.9|2467.9|2521.9|2511.9|2463|2453|0
1651088700000|2022-04-27 19:45:00|2474|2464|2507.9|2497.9|2511.7|2501.7|2458.8|2448.8|0
1651089000000|2022-04-27 19:50:00|2508.5|2498.5|2507.5|2497.5|2533.7|2523.7|2496.2|2486.2|0
1651089300000|2022-04-27 19:55:00|2510.2|2500.2|2518.4|2508.4|2520.3|2510.3|2486.1|2476.1|0
1651089600000|2022-04-27 20:00:00|2514.3|2504.3|2507.3|2497.3|2530.8|2520.8|2502.2|2492.2|0
1651089900000|2022-04-27 20:05:00|2505.8|2495.8|2428.9|2418.9|2506.3|2496.3|2403.8|2393.8|0
1651090200000|2022-04-27 20:10:00|2426.6|2416.6|2413.5|2403.5|2439.9|2429.9|2393.1|2383.1|0
1651152900000|2022-04-28 13:35:00|2310.5|2300.5|2330.3|2320.3|2330.3|2320.3|2285.1|2275.1|0
1651153200000|2022-04-28 13:40:00|2337.3|2327.3|2388.4|2378.4|2394.7|2384.7|2296.3|2286.3|0
1651153500000|2022-04-28 13:45:00|2393.9|2383.9|2396.1|2386.1|2398.6|2388.6|2357|2347|0
1651153800000|2022-04-28 13:50:00|2397|2387|2378.3|2368.3|2416.3|2406.3|2370.2|2360.2|0
1651154100000|2022-04-28 13:55:00|2377.4|2367.4|2380.9|2370.9|2397.2|2387.2|2356|2346|0
1651154400000|2022-04-28 14:00:00|2379.7|2369.7|2422|2412|2436.8|2426.8|2373.6|2363.6|0
1651154700000|2022-04-28 14:05:00|2424.5|2414.5|2406.4|2396.4|2435.7|2425.7|2374.8|2364.8|0
1651155000000|2022-04-28 14:10:00|2400.8|2390.8|2406.1|2396.1|2426.6|2416.6|2388.1|2378.1|0
1651155300000|2022-04-28 14:15:00|2410|2400|2347.5|2337.5|2439.1|2429.1|2344.3|2334.3|0
1651155600000|2022-04-28 14:20:00|2346.8|2336.8|2376.1|2366.1|2377.8|2367.8|2333.5|2323.5|0
1651155900000|2022-04-28 14:25:00|2380.3|2370.3|2447.5|2437.5|2448.6|2438.6|2374.7|2364.7|0
1651156200000|2022-04-28 14:30:00|2449.7|2439.7|2467.1|2457.1|2468|2458|2436.1|2426.1|0
1651156500000|2022-04-28 14:35:00|2466.6|2456.6|2455.1|2445.1|2466.9|2456.9|2431.2|2421.2|0
1651156800000|2022-04-28 14:40:00|2459.3|2449.3|2451.6|2441.6|2478|2468|2446.3|2436.3|0
1651157100000|2022-04-28 14:45:00|2453.2|2443.2|2454.1|2444.1|2458.5|2448.5|2421.5|2411.5|0
1651157400000|2022-04-28 14:50:00|2454.3|2444.3|2440.6|2430.6|2471.1|2461.1|2432.5|2422.5|0
1651157700000|2022-04-28 14:55:00|2438.4|2428.4|2413.5|2403.5|2444.5|2434.5|2398.6|2388.6|0
1651158000000|2022-04-28 15:00:00|2409.9|2399.9|2385.9|2375.9|2420.6|2410.6|2379|2369|0
1651158300000|2022-04-28 15:05:00|2383.8|2373.8|2340.3|2330.3|2401.2|2391.2|2331.6|2321.6|0
1651158600000|2022-04-28 15:10:00|2341.6|2331.6|2326.4|2316.4|2347.2|2337.2|2323.8|2313.8|0
1651158900000|2022-04-28 15:15:00|2317.4|2307.4|2308|2298|2334.7|2324.7|2306.1|2296.1|0
1651159200000|2022-04-28 15:20:00|2306.8|2296.8|2331.3|2321.3|2336.4|2326.4|2306.8|2296.8|0
1651159500000|2022-04-28 15:25:00|2329.2|2319.2|2344.3|2334.3|2345.5|2335.5|2312.9|2302.9|0
1651159800000|2022-04-28 15:30:00|2341.1|2331.1|2331.2|2321.2|2352.8|2342.8|2309.5|2299.5|0
1651160100000|2022-04-28 15:35:00|2334|2324|2376.3|2366.3|2379.1|2369.1|2331.7|2321.7|0
1651160400000|2022-04-28 15:40:00|2376|2366|2388|2378|2388|2378|2363.6|2353.6|0
1651160700000|2022-04-28 15:45:00|2387.9|2377.9|2389.4|2379.4|2401.6|2391.6|2382.9|2372.9|0
1651161000000|2022-04-28 15:50:00|2391.4|2381.4|2381.5|2371.5|2404.1|2394.1|2361.2|2351.2|0
1651161300000|2022-04-28 15:55:00|2381.9|2371.9|2375.1|2365.1|2404.6|2394.6|2372.9|2362.9|0
1651161600000|2022-04-28 16:00:00|2378.2|2368.2|2363.5|2353.5|2392.5|2382.5|2359.3|2349.3|0
1651161900000|2022-04-28 16:05:00|2364.6|2354.6|2375.7|2365.7|2398.6|2388.6|2364.6|2354.6|0
1651162200000|2022-04-28 16:10:00|2376.4|2366.4|2340.2|2330.2|2377.6|2367.6|2339.3|2329.3|0
1651162500000|2022-04-28 16:15:00|2340.1|2330.1|2309.6|2299.6|2342.3|2332.3|2304.3|2294.3|0
1651162800000|2022-04-28 16:20:00|2307.9|2297.9|2289.8|2279.8|2313.7|2303.7|2286.6|2276.6|0
1651163100000|2022-04-28 16:25:00|2291.4|2281.4|2265|2255|2291.4|2281.4|2263.1|2253.1|0
1651163400000|2022-04-28 16:30:00|2263.3|2253.3|2237.1|2225.1|2269.7|2259.7|2236.8|2224.8|0
1651163700000|2022-04-28 16:35:00|2235.4|2223.4|2224.2|2212.2|2237.9|2225.9|2217.9|2205.9|0
1651164000000|2022-04-28 16:40:00|2224.7|2212.7|2197.7|2185.7|2224.7|2212.7|2196.8|2184.8|0
1651164300000|2022-04-28 16:45:00|2196.8|2184.8|2176.2|2164.2|2196.8|2184.8|2148.5|2136.5|0
1651164600000|2022-04-28 16:50:00|2175.5|2163.5|2170.6|2158.6|2196.3|2184.3|2170.4|2158.4|0
1651164900000|2022-04-28 16:55:00|2172.1|2160.1|2160.1|2148.1|2187.1|2175.1|2155.9|2143.9|0
1651165200000|2022-04-28 17:00:00|2157.5|2145.5|2140.1|2128.1|2173|2161|2137.8|2125.8|0
1651165500000|2022-04-28 17:05:00|2138.9|2126.9|2133.8|2121.8|2156|2144|2127.5|2115.5|0
1651165800000|2022-04-28 17:10:00|2133.6|2121.6|2098.8|2086.8|2136.3|2124.3|2095.6|2083.6|0
1651166100000|2022-04-28 17:15:00|2098.9|2086.9|2112.5|2100.5|2130|2118|2090.4|2078.4|0
1651166400000|2022-04-28 17:20:00|2113.3|2101.3|2116|2104|2128.9|2116.9|2110.4|2098.4|0
1651166700000|2022-04-28 17:25:00|2116.7|2104.7|2110.5|2098.5|2121.2|2109.2|2102.4|2090.4|0
1651167000000|2022-04-28 17:30:00|2108.5|2096.5|2104.2|2092.2|2132.1|2120.1|2091.5|2079.5|0
1651167300000|2022-04-28 17:35:00|2103.5|2091.5|2074.9|2062.9|2107.4|2095.4|2071.7|2059.7|0
1651167600000|2022-04-28 17:40:00|2073.7|2061.7|2094|2082|2110.8|2098.8|2068.8|2056.8|0
1651167900000|2022-04-28 17:45:00|2093.2|2081.2|2078.3|2066.3|2104.9|2092.9|2075.5|2063.5|0
1651168200000|2022-04-28 17:50:00|2078|2066|2093.1|2081.1|2101.7|2089.7|2074.4|2062.4|0
1651168500000|2022-04-28 17:55:00|2092.6|2080.6|2070.2|2060.2|2093.9|2081.9|2068.1|2058.1|0
1651168800000|2022-04-28 18:00:00|2069.3|2059.3|2066.9|2056.9|2083.4|2073.4|2066.3|2056.3|0
1651169100000|2022-04-28 18:05:00|2066.4|2056.4|2079.2|2069.2|2092.1|2082.1|2066.2|2056.2|0
1651169400000|2022-04-28 18:10:00|2078.4|2068.4|2082.3|2072.3|2083.4|2073.4|2065.7|2055.7|0
1651169700000|2022-04-28 18:15:00|2080.4|2070.4|2070.7|2060.7|2090.9|2080.9|2067.7|2057.7|0
1651170000000|2022-04-28 18:20:00|2071.5|2061.5|2060.8|2050.8|2088.9|2078.9|2060.8|2050.8|0
1651170300000|2022-04-28 18:25:00|2060.3|2050.3|2059.5|2049.5|2068.8|2058.8|2057.7|2047.7|0
1651170600000|2022-04-28 18:30:00|2057.4|2047.4|2054.8|2044.8|2073.3|2063.3|2050.6|2040.6|0
1651170900000|2022-04-28 18:35:00|2054.1|2044.1|2043.4|2033.4|2055.7|2045.7|2035|2025|0
1651171200000|2022-04-28 18:40:00|2040.8|2030.8|2027.9|2017.9|2046|2036|2025.7|2015.7|0
1651171500000|2022-04-28 18:45:00|2027.7|2017.7|2013.9|2003.9|2037.2|2027.2|2013.9|2003.9|0
1651171800000|2022-04-28 18:50:00|2014.3|2004.3|2030.4|2020.4|2031.3|2021.3|1996.9|1986.9|0
1651172100000|2022-04-28 18:55:00|2032.8|2022.8|2023.9|2013.9|2038.2|2028.2|2019.8|2009.8|0
1651172400000|2022-04-28 19:00:00|2027.4|2017.4|2027|2017|2042.9|2032.9|2015.8|2005.8|0
1651172700000|2022-04-28 19:05:00|2026.7|2016.7|2012.6|2000.6|2027.7|2017.7|2004.7|1992.7|0
1651173000000|2022-04-28 19:10:00|2014.3|2002.3|2020.9|2008.9|2030.3|2018.3|2013.9|2001.9|0
1651173300000|2022-04-28 19:15:00|2024.4|2012.4|2006.3|1994.3|2030.4|2018.4|2006.2|1994.2|0
1651173600000|2022-04-28 19:20:00|2006|1994|1981.1|1969.1|2012.4|2000.4|1981.1|1969.1|0
1651173900000|2022-04-28 19:25:00|1981.4|1969.4|2018.1|2006.1|2018.4|2006.4|1981.4|1969.4|0
1651174200000|2022-04-28 19:30:00|2018.4|2006.4|2040.8|2028.8|2046.4|2034.4|2012.9|2000.9|0
1651174500000|2022-04-28 19:35:00|2040.6|2028.6|2043|2031|2059.1|2047.1|2028.4|2016.4|0
1651174800000|2022-04-28 19:40:00|2044.3|2032.3|2059.5|2047.5|2064|2052|2027.1|2015.1|0
1651175100000|2022-04-28 19:45:00|2060.7|2048.7|2058.3|2046.3|2079.3|2067.3|2042.1|2030.1|0
1651175400000|2022-04-28 19:50:00|2071.1|2059.1|2072.8|2060.8|2089.5|2077.5|2060.1|2048.1|0
1651175700000|2022-04-28 19:55:00|2076.4|2064.4|2059|2047|2107.6|2095.6|2059|2047|0
1651176000000|2022-04-28 20:00:00|2063.5|2051.5|2178.4|2166.4|2231.9|2219.9|2053.1|2041.1|0
1651176300000|2022-04-28 20:05:00|2181.6|2169.6|2223.3|2211.3|2224.2|2212.2|2156.8|2144.8|0
1651176600000|2022-04-28 20:10:00|2227.3|2215.3|2224.8|2212.8|2228|2216|2203.5|2191.5|0
1651239300000|2022-04-29 13:35:00|2173.4|2163.4|2201.1|2191.1|2218.9|2208.9|2145.9|2135.9|0
1651239600000|2022-04-29 13:40:00|2191.5|2181.5|2238.7|2228.7|2245.8|2235.8|2175.5|2165.5|0
1651239900000|2022-04-29 13:45:00|2239.5|2229.5|2194.6|2184.6|2254.9|2244.9|2183.3|2173.3|0
1651240200000|2022-04-29 13:50:00|2191|2181|2183.3|2173.3|2203.9|2193.9|2167.1|2157.1|0
1651240500000|2022-04-29 13:55:00|2178.3|2168.3|2094.4|2084.4|2178.3|2168.3|2086.6|2076.6|0
1651240800000|2022-04-29 14:00:00|2088.5|2078.5|2132.2|2122.2|2144.7|2134.7|2088.5|2078.5|0
1651241100000|2022-04-29 14:05:00|2131.2|2121.2|2154.3|2144.3|2184|2174|2129.5|2119.5|0
1651241400000|2022-04-29 14:10:00|2150|2140|2163.4|2153.4|2180.3|2170.3|2142.5|2132.5|0
1651241700000|2022-04-29 14:15:00|2163|2153|2240.7|2230.7|2252.8|2242.8|2134.4|2124.4|0
1651242000000|2022-04-29 14:20:00|2246.1|2236.1|2247.3|2237.3|2265.3|2255.3|2222.4|2212.4|0
1651242300000|2022-04-29 14:25:00|2246|2236|2284.1|2274.1|2294.8|2284.8|2238.2|2228.2|0
1651242600000|2022-04-29 14:30:00|2290.5|2280.5|2288.1|2278.1|2291.7|2281.7|2262.4|2252.4|0
1651242900000|2022-04-29 14:35:00|2288.3|2278.3|2295.4|2285.4|2323.6|2313.6|2281.8|2271.8|0
1651243200000|2022-04-29 14:40:00|2297.8|2287.8|2305.3|2295.3|2317.8|2307.8|2283.7|2273.7|0
1651243500000|2022-04-29 14:45:00|2309.4|2299.4|2330.3|2320.3|2333.4|2323.4|2302|2292|0
1651243800000|2022-04-29 14:50:00|2328.1|2318.1|2322.1|2312.1|2345.8|2335.8|2320|2310|0
1651244100000|2022-04-29 14:55:00|2320.6|2310.6|2306.7|2296.7|2326.9|2316.9|2298.2|2288.2|0
1651244400000|2022-04-29 15:00:00|2305.8|2295.8|2316|2306|2337.6|2327.6|2305.8|2295.8|0
1651244700000|2022-04-29 15:05:00|2315.2|2305.2|2325.8|2315.8|2335.3|2325.3|2283.6|2273.6|0
1651245000000|2022-04-29 15:10:00|2327.9|2317.9|2331.8|2321.8|2359.1|2349.1|2321|2311|0
1651245300000|2022-04-29 15:15:00|2331.7|2321.7|2329.5|2319.5|2346.2|2336.2|2323.7|2313.7|0
1651245600000|2022-04-29 15:20:00|2328.4|2318.4|2318.4|2308.4|2350.7|2340.7|2301.8|2291.8|0
1651245900000|2022-04-29 15:25:00|2317.9|2307.9|2316.6|2306.6|2335.8|2325.8|2313.2|2303.2|0
1651246200000|2022-04-29 15:30:00|2312.7|2302.7|2307.1|2297.1|2322.3|2312.3|2272.8|2262.8|0
1651246500000|2022-04-29 15:35:00|2303.8|2293.8|2310.7|2300.7|2317|2307|2290.9|2280.9|0
1651246800000|2022-04-29 15:40:00|2313.3|2303.3|2286.5|2276.5|2319.1|2309.1|2286.5|2276.5|0
1651247100000|2022-04-29 15:45:00|2286.6|2276.6|2304.3|2294.3|2308.8|2298.8|2262.1|2252.1|0
1651247400000|2022-04-29 15:50:00|2303.4|2293.4|2300.6|2290.6|2324.5|2314.5|2292.2|2282.2|0
1651247700000|2022-04-29 15:55:00|2299.5|2289.5|2339.7|2329.7|2343.2|2333.2|2292.2|2282.2|0
1651248000000|2022-04-29 16:00:00|2341|2331|2388.4|2378.4|2392.6|2382.6|2334.9|2324.9|0
1651248300000|2022-04-29 16:05:00|2390.6|2380.6|2393|2383|2398.3|2388.3|2378.4|2368.4|0
1651248600000|2022-04-29 16:10:00|2392.8|2382.8|2387.1|2377.1|2395|2385|2374.8|2364.8|0
1651248900000|2022-04-29 16:15:00|2387.3|2377.3|2399.2|2389.2|2404.9|2394.9|2384.9|2374.9|0
1651249200000|2022-04-29 16:20:00|2399|2389|2384.4|2374.4|2402.1|2392.1|2382.3|2372.3|0
1651249500000|2022-04-29 16:25:00|2382.1|2372.1|2392|2382|2402.5|2392.5|2372|2362|0
1651249800000|2022-04-29 16:30:00|2396.1|2386.1|2399.6|2389.6|2409.8|2399.8|2392.1|2382.1|0
1651250100000|2022-04-29 16:35:00|2400.3|2390.3|2402|2392|2411.8|2401.8|2393.4|2383.4|0
1651250400000|2022-04-29 16:40:00|2403.6|2393.6|2433.1|2423.1|2435|2425|2397.6|2387.6|0
1651250700000|2022-04-29 16:45:00|2434|2424|2423.8|2413.8|2434|2424|2417.7|2407.7|0
1651251000000|2022-04-29 16:50:00|2426|2416|2454.1|2444.1|2454.3|2444.3|2423.8|2413.8|0
1651251300000|2022-04-29 16:55:00|2453|2443|2439.7|2429.7|2453|2443|2431.6|2421.6|0
1651251600000|2022-04-29 17:00:00|2440|2430|2412.7|2402.7|2441.6|2431.6|2401|2391|0
1651251900000|2022-04-29 17:05:00|2413.4|2403.4|2443.4|2433.4|2446.8|2436.8|2411.7|2401.7|0
1651252200000|2022-04-29 17:10:00|2443.5|2433.5|2430.7|2420.7|2447.8|2437.8|2430.7|2420.7|0
1651252500000|2022-04-29 17:15:00|2428.5|2418.5|2420.2|2410.2|2431.4|2421.4|2413.3|2403.3|0
1651252800000|2022-04-29 17:20:00|2421.6|2411.6|2400.4|2390.4|2431.5|2421.5|2400.3|2390.3|0
1651253100000|2022-04-29 17:25:00|2402|2392|2411.1|2401.1|2416.5|2406.5|2383.5|2373.5|0
1651253400000|2022-04-29 17:30:00|2413.6|2403.6|2400.6|2390.6|2413.6|2403.6|2390.9|2380.9|0
1651253700000|2022-04-29 17:35:00|2402.2|2392.2|2407.4|2397.4|2408.1|2398.1|2378.4|2368.4|0
1651254000000|2022-04-29 17:40:00|2410.6|2400.6|2435.5|2425.5|2443.9|2433.9|2408.9|2398.9|0
1651254300000|2022-04-29 17:45:00|2436.2|2426.2|2452.6|2442.6|2459.2|2449.2|2435.5|2425.5|0
1651254600000|2022-04-29 17:50:00|2450.8|2440.8|2449.7|2439.7|2458|2448|2440.3|2430.3|0
1651254900000|2022-04-29 17:55:00|2450.4|2440.4|2459|2449|2460.3|2450.3|2449.1|2439.1|0
1651255200000|2022-04-29 18:00:00|2458.6|2448.6|2467.9|2457.9|2477.3|2467.3|2453.6|2443.6|0
1651255500000|2022-04-29 18:05:00|2468.5|2458.5|2480.9|2470.9|2483.6|2473.6|2464.7|2454.7|0
1651255800000|2022-04-29 18:10:00|2483.6|2473.6|2472.6|2462.6|2493.1|2483.1|2470.8|2460.8|0
1651256100000|2022-04-29 18:15:00|2472.9|2462.9|2470.6|2460.6|2477.3|2467.3|2441.4|2431.4|0
1651256400000|2022-04-29 18:20:00|2470.7|2460.7|2496.1|2486.1|2498.8|2488.8|2470.7|2460.7|0
1651256700000|2022-04-29 18:25:00|2495.7|2485.7|2493.7|2483.7|2496.8|2486.8|2484.8|2474.8|0
1651257000000|2022-04-29 18:30:00|2496.1|2486.1|2499.5|2489.5|2504.4|2494.4|2478.9|2468.9|0
1651257300000|2022-04-29 18:35:00|2499.7|2489.7|2523.1|2513.1|2523.3|2513.3|2490.7|2480.7|0
1651257600000|2022-04-29 18:40:00|2524.9|2514.9|2515.2|2505.2|2525.3|2515.3|2513.2|2503.2|0
1651257900000|2022-04-29 18:45:00|2511.8|2501.8|2540.2|2530.2|2540.2|2530.2|2511.8|2501.8|0
1651258200000|2022-04-29 18:50:00|2539|2529|2549.2|2539.2|2550.3|2540.3|2532.7|2522.7|0
1651258500000|2022-04-29 18:55:00|2550|2540|2525.7|2515.7|2556.1|2546.1|2513.9|2503.9|0
1651258800000|2022-04-29 19:00:00|2525.3|2515.3|2529.3|2519.3|2542.7|2532.7|2516.1|2506.1|0
1651259100000|2022-04-29 19:05:00|2529|2519|2556.2|2546.2|2559.2|2549.2|2529|2519|0
1651259400000|2022-04-29 19:10:00|2557|2547|2573.5|2563.5|2576.2|2566.2|2544.6|2534.6|0
1651259700000|2022-04-29 19:15:00|2573|2563|2540.3|2530.3|2573|2563|2533.6|2523.6|0
1651260000000|2022-04-29 19:20:00|2536.3|2526.3|2542.6|2532.6|2562|2552|2529.8|2519.8|0
1651260300000|2022-04-29 19:25:00|2540.9|2530.9|2577.4|2567.4|2577.4|2567.4|2528.8|2518.8|0
1651260600000|2022-04-29 19:30:00|2577.2|2567.2|2561.3|2551.3|2582.3|2572.3|2544.9|2534.9|0
1651260900000|2022-04-29 19:35:00|2560.9|2550.9|2567.9|2557.9|2578.4|2568.4|2549.1|2539.1|0
1651261200000|2022-04-29 19:40:00|2564.7|2554.7|2577.6|2567.6|2584.5|2574.5|2547.7|2537.7|0
1651261500000|2022-04-29 19:45:00|2581.9|2571.9|2624.4|2614.4|2625.8|2615.8|2578.1|2568.1|0
1651261800000|2022-04-29 19:50:00|2622.9|2612.9|2662.7|2652.7|2675.4|2665.4|2622.9|2612.9|0
1651262100000|2022-04-29 19:55:00|2661.4|2651.4|2646.7|2636.7|2681.6|2671.6|2646.7|2636.7|0
1651262400000|2022-04-29 20:00:00|2661.8|2651.8|2640.3|2630.3|2663.4|2653.4|2637.5|2627.5|0
1651262700000|2022-04-29 20:05:00|2637.7|2627.7|2614.8|2604.8|2637.7|2627.7|2607|2597|0
1651263000000|2022-04-29 20:10:00|2614.9|2604.9|2612|2602|2619.4|2609.4|2608.1|2598.1|0
1651498500000|2022-05-02 13:35:00|2698.7|2688.7|2707|2697|2767.7|2757.7|2689.3|2679.3|0
1651498800000|2022-05-02 13:40:00|2705.2|2695.2|2599.9|2589.9|2748.8|2738.8|2584.5|2574.5|0
1651499100000|2022-05-02 13:45:00|2603.8|2593.8|2644.1|2634.1|2648.7|2638.7|2571.7|2561.7|0
1651499400000|2022-05-02 13:50:00|2649.4|2639.4|2595|2585|2668.6|2658.6|2595|2585|0
1651499700000|2022-05-02 13:55:00|2603.5|2593.5|2574.2|2564.2|2628|2618|2545|2535|0
1651500000000|2022-05-02 14:00:00|2582.9|2572.9|2581.4|2571.4|2629|2619|2568.1|2558.1|0
1651500300000|2022-05-02 14:05:00|2585.8|2575.8|2659.6|2649.6|2669.2|2659.2|2583.5|2573.5|0
1651500600000|2022-05-02 14:10:00|2663.6|2653.6|2696.7|2686.7|2699.9|2689.9|2636.5|2626.5|0
1651500900000|2022-05-02 14:15:00|2696.9|2686.9|2638.2|2628.2|2703.1|2693.1|2632.5|2622.5|0
1651501200000|2022-05-02 14:20:00|2648.2|2638.2|2601.7|2591.7|2662.4|2652.4|2598.3|2588.3|0
1651501500000|2022-05-02 14:25:00|2604.8|2594.8|2535.5|2525.5|2615.7|2605.7|2526.9|2516.9|0
1651501800000|2022-05-02 14:30:00|2537.6|2527.6|2498.2|2488.2|2537.6|2527.6|2475.6|2465.6|0
1651502100000|2022-05-02 14:35:00|2502.3|2492.3|2521|2511|2534.1|2524.1|2488.3|2478.3|0
1651502400000|2022-05-02 14:40:00|2519.9|2509.9|2543.4|2533.4|2547.7|2537.7|2484.6|2474.6|0
1651502700000|2022-05-02 14:45:00|2546|2536|2571.7|2561.7|2578.8|2568.8|2543.8|2533.8|0
1651503000000|2022-05-02 14:50:00|2570.1|2560.1|2584.3|2574.3|2594.5|2584.5|2568.6|2558.6|0
1651503300000|2022-05-02 14:55:00|2588.8|2578.8|2605.5|2595.5|2617.4|2607.4|2551.6|2541.6|0
1651503600000|2022-05-02 15:00:00|2605.6|2593.6|2649.6|2637.6|2651.6|2639.6|2602.9|2590.9|0
1651503900000|2022-05-02 15:05:00|2652|2640|2613.9|2601.9|2653.6|2641.6|2600.9|2588.9|0
1651504200000|2022-05-02 15:10:00|2612.3|2600.3|2580.2|2568.2|2632.3|2620.3|2580.2|2568.2|0
1651504500000|2022-05-02 15:15:00|2580.9|2568.9|2674.7|2662.7|2682.8|2670.8|2580.9|2568.9|0
1651504800000|2022-05-02 15:20:00|2675.3|2663.3|2659.2|2647.2|2680.9|2668.9|2651.3|2639.3|0
1651505100000|2022-05-02 15:25:00|2655.7|2643.7|2650.4|2638.4|2679.8|2667.8|2627.7|2615.7|0
1651505400000|2022-05-02 15:30:00|2649.4|2637.4|2635.4|2623.4|2672.1|2660.1|2617.5|2605.5|0
1651505700000|2022-05-02 15:35:00|2631.2|2619.2|2670.2|2658.2|2679.7|2667.7|2612.2|2600.2|0
1651506000000|2022-05-02 15:40:00|2675.5|2663.5|2672.8|2660.8|2689.5|2677.5|2637.3|2625.3|0
1651506300000|2022-05-02 15:45:00|2667.4|2655.4|2670.1|2658.1|2676.5|2664.5|2639.4|2627.4|0
1651506600000|2022-05-02 15:50:00|2674.5|2662.5|2636.1|2624.1|2674.5|2662.5|2630.3|2618.3|0
1651506900000|2022-05-02 15:55:00|2638|2626|2610.8|2598.8|2647|2635|2602.1|2590.1|0
1651507200000|2022-05-02 16:00:00|2608.7|2596.7|2666.8|2654.8|2679.7|2667.7|2587.5|2575.5|0
1651507500000|2022-05-02 16:05:00|2665.5|2653.5|2645.1|2633.1|2672.9|2660.9|2640.4|2628.4|0
1651507800000|2022-05-02 16:10:00|2646.7|2634.7|2630.9|2618.9|2650.7|2638.7|2627.5|2615.5|0
1651508100000|2022-05-02 16:15:00|2637.3|2625.3|2593.9|2581.9|2642.4|2630.4|2593.6|2581.6|0
1651508400000|2022-05-02 16:20:00|2592|2580|2598.1|2586.1|2603|2591|2563.1|2551.1|0
1651508700000|2022-05-02 16:25:00|2600.4|2588.4|2602.2|2590.2|2622.1|2610.1|2594.2|2582.2|0
1651509000000|2022-05-02 16:30:00|2598.2|2586.2|2585.7|2575.7|2617.5|2605.5|2582.4|2570.4|0
1651509300000|2022-05-02 16:35:00|2582.8|2572.8|2631.9|2619.9|2637.3|2625.3|2572|2562|0
1651509600000|2022-05-02 16:40:00|2637.5|2625.5|2648.8|2636.8|2655|2643|2617.7|2605.7|0
1651509900000|2022-05-02 16:45:00|2652.2|2640.2|2655|2643|2660.3|2648.3|2639.2|2627.2|0
1651510200000|2022-05-02 16:50:00|2658.6|2646.6|2678.4|2666.4|2681.1|2669.1|2649.5|2637.5|0
1651510500000|2022-05-02 16:55:00|2676.2|2664.2|2703.5|2691.5|2712.3|2700.3|2663.7|2651.7|0
1651510800000|2022-05-02 17:00:00|2701.7|2689.7|2726.2|2714.2|2734.9|2722.9|2694.1|2682.1|0
1651511100000|2022-05-02 17:05:00|2725.9|2713.9|2698.9|2686.9|2729.4|2717.4|2680.4|2668.4|0
1651511400000|2022-05-02 17:10:00|2701.6|2689.6|2691.3|2679.3|2710.3|2698.3|2674.7|2662.7|0
1651511700000|2022-05-02 17:15:00|2692.6|2680.6|2707.3|2695.3|2714.3|2702.3|2691.3|2679.3|0
1651512000000|2022-05-02 17:20:00|2704.3|2692.3|2724|2712|2728.9|2716.9|2703.9|2691.9|0
1651512300000|2022-05-02 17:25:00|2721.7|2709.7|2716.2|2704.2|2729.2|2717.2|2699.6|2687.6|0
1651512600000|2022-05-02 17:30:00|2719.9|2707.9|2725.7|2713.7|2731.4|2719.4|2687.9|2675.9|0
1651512900000|2022-05-02 17:35:00|2728.2|2716.2|2731.9|2719.9|2735.4|2723.4|2711.9|2699.9|0
1651513200000|2022-05-02 17:40:00|2730.9|2718.9|2744.2|2732.2|2744.2|2732.2|2717.9|2705.9|0
1651513500000|2022-05-02 17:45:00|2741.8|2729.8|2769.7|2757.7|2770.7|2758.7|2737.8|2725.8|0
1651513800000|2022-05-02 17:50:00|2770.9|2758.9|2760.9|2748.9|2773.4|2761.4|2756.9|2744.9|0
1651514100000|2022-05-02 17:55:00|2761.8|2749.8|2730.6|2718.6|2761.8|2749.8|2728.2|2716.2|0
1651514400000|2022-05-02 18:00:00|2733.1|2721.1|2694.3|2682.3|2746.4|2734.4|2692.6|2680.6|0
1651514700000|2022-05-02 18:05:00|2693.6|2681.6|2724.8|2712.8|2726.1|2714.1|2683.5|2671.5|0
1651515000000|2022-05-02 18:10:00|2726.3|2714.3|2771.8|2759.8|2774.1|2762.1|2718|2706|0
1651515300000|2022-05-02 18:15:00|2773.2|2761.2|2783.2|2771.2|2786.6|2774.6|2767.2|2755.2|0
1651515600000|2022-05-02 18:20:00|2782.6|2770.6|2760|2748|2790.1|2778.1|2749.4|2737.4|0
1651515900000|2022-05-02 18:25:00|2763.7|2751.7|2767.3|2755.3|2775.5|2763.5|2759.3|2747.3|0
1651516200000|2022-05-02 18:30:00|2767.1|2755.1|2745.6|2733.6|2776.3|2764.3|2731.6|2719.6|0
1651516500000|2022-05-02 18:35:00|2747|2735|2762.6|2750.6|2772.8|2760.8|2745.5|2733.5|0
1651516800000|2022-05-02 18:40:00|2763.5|2751.5|2785.3|2773.3|2804|2792|2752.8|2740.8|0
1651517100000|2022-05-02 18:45:00|2777.9|2765.9|2733.5|2719.5|2780.9|2768.9|2729.2|2717.2|0
1651517400000|2022-05-02 18:50:00|2735.3|2721.3|2709.4|2695.4|2754.9|2740.9|2697.3|2683.3|0
1651517700000|2022-05-02 18:55:00|2715|2701|2746|2732|2759.1|2745.1|2705.7|2691.7|0
1651518000000|2022-05-02 19:00:00|2746.5|2732.5|2707.8|2693.8|2746.5|2732.5|2692.8|2678.8|0
1651518300000|2022-05-02 19:05:00|2703.4|2689.4|2661.6|2647.6|2715.9|2701.9|2650.5|2636.5|0
1651518600000|2022-05-02 19:10:00|2664|2650|2605.2|2591.2|2664|2650|2600|2586|0
1651518900000|2022-05-02 19:15:00|2604.4|2590.4|2601.5|2587.5|2625.6|2611.6|2587.8|2573.8|0
1651519200000|2022-05-02 19:20:00|2598|2584|2537.4|2523.4|2598.3|2584.3|2536.8|2522.8|0
1651519500000|2022-05-02 19:25:00|2538|2524|2547.4|2533.4|2560.9|2546.9|2520.8|2506.8|0
1651519800000|2022-05-02 19:30:00|2544.4|2530.4|2491.2|2477.2|2544.4|2530.4|2489.1|2475.1|0
1651520100000|2022-05-02 19:35:00|2489.1|2475.1|2522.3|2508.3|2536.3|2522.3|2479.7|2465.7|0
1651520400000|2022-05-02 19:40:00|2513.5|2499.5|2548.5|2534.5|2549.5|2535.5|2488.9|2474.9|0
1651520700000|2022-05-02 19:45:00|2551.1|2537.1|2493|2479|2555|2541|2489.7|2475.7|0
1651521000000|2022-05-02 19:50:00|2470.2|2456.2|2449|2435|2491.8|2477.8|2444.7|2430.7|0
1651521300000|2022-05-02 19:55:00|2456.3|2442.3|2445.5|2433.5|2463.3|2449.3|2434.7|2422.7|0
1651521600000|2022-05-02 20:00:00|2443.7|2431.7|2448.7|2436.7|2453.6|2441.6|2432.5|2420.5|0
1651521900000|2022-05-02 20:05:00|2447.5|2435.5|2447|2435|2451.9|2439.9|2441.3|2429.3|0
1651522200000|2022-05-02 20:10:00|2448.2|2436.2|2486.8|2474.8|2490|2478|2445.7|2433.7|0
1651584900000|2022-05-03 13:35:00|2470.1|2460.1|2506.7|2496.7|2521.3|2511.3|2453.1|2443.1|0
1651585200000|2022-05-03 13:40:00|2498.4|2488.4|2499.6|2489.6|2513|2503|2455.6|2445.6|0
1651585500000|2022-05-03 13:45:00|2503.5|2493.5|2512.9|2502.9|2541.7|2531.7|2497.6|2487.6|0
1651585800000|2022-05-03 13:50:00|2514.6|2504.6|2470.4|2460.4|2524.4|2514.4|2464.8|2454.8|0
1651586100000|2022-05-03 13:55:00|2464.8|2454.8|2409.3|2399.3|2490|2480|2406.1|2396.1|0
1651586400000|2022-05-03 14:00:00|2402.2|2392.2|2379.5|2369.5|2406.4|2396.4|2370.6|2360.6|0
1651586700000|2022-05-03 14:05:00|2378.5|2368.5|2450.5|2440.5|2460.7|2450.7|2374|2364|0
1651587000000|2022-05-03 14:10:00|2457.5|2447.5|2437.4|2427.4|2475.7|2465.7|2431.3|2421.3|0
1651587300000|2022-05-03 14:15:00|2438.1|2428.1|2470.8|2460.8|2496.3|2486.3|2438.1|2428.1|0
1651587600000|2022-05-03 14:20:00|2473.2|2463.2|2486.1|2476.1|2503.3|2493.3|2461.6|2451.6|0
1651587900000|2022-05-03 14:25:00|2478.3|2468.3|2445|2435|2496.3|2486.3|2440.3|2430.3|0
1651588200000|2022-05-03 14:30:00|2446.5|2436.5|2422.7|2412.7|2482.3|2472.3|2410.9|2400.9|0
1651588500000|2022-05-03 14:35:00|2422.1|2412.1|2472.3|2462.3|2475.8|2465.8|2415.8|2405.8|0
1651588800000|2022-05-03 14:40:00|2473.1|2463.1|2516.4|2506.4|2518.5|2508.5|2471.4|2461.4|0
1651589100000|2022-05-03 14:45:00|2518.6|2508.6|2515.6|2505.6|2536.6|2526.6|2509|2499|0
1651589400000|2022-05-03 14:50:00|2516.7|2506.7|2497.3|2487.3|2528.4|2518.4|2480.3|2470.3|0
1651589700000|2022-05-03 14:55:00|2499.7|2489.7|2487.6|2477.6|2512.1|2502.1|2474.8|2464.8|0
1651590000000|2022-05-03 15:00:00|2488.9|2478.9|2465.4|2455.4|2513.6|2503.6|2463.5|2453.5|0
1651590300000|2022-05-03 15:05:00|2449.7|2439.7|2389.9|2379.9|2463.4|2453.4|2381.7|2371.7|0
1651590600000|2022-05-03 15:10:00|2390.3|2380.3|2402.5|2392.5|2428.6|2418.6|2386.2|2376.2|0
1651590900000|2022-05-03 15:15:00|2397.5|2387.5|2407.8|2397.8|2439.7|2429.7|2383|2373|0
1651591200000|2022-05-03 15:20:00|2406.5|2396.5|2377.4|2367.4|2407.6|2397.6|2375|2365|0
1651591500000|2022-05-03 15:25:00|2379|2369|2406.2|2396.2|2415.8|2405.8|2375.2|2365.2|0
1651591800000|2022-05-03 15:30:00|2405.9|2395.9|2389.8|2379.8|2411.7|2401.7|2377.9|2367.9|0
1651592100000|2022-05-03 15:35:00|2391.3|2381.3|2436|2426|2439.1|2429.1|2390.4|2380.4|0
1651592400000|2022-05-03 15:40:00|2435.5|2425.5|2422.6|2412.6|2435.5|2425.5|2402.4|2392.4|0
1651592700000|2022-05-03 15:45:00|2422.4|2412.4|2421.6|2411.6|2442.1|2432.1|2415.4|2405.4|0
1651593000000|2022-05-03 15:50:00|2421.8|2411.8|2417.9|2407.9|2436.2|2426.2|2406.1|2396.1|0
1651593300000|2022-05-03 15:55:00|2418|2408|2412.4|2402.4|2431.4|2421.4|2405.4|2395.4|0
1651593600000|2022-05-03 16:00:00|2411.1|2401.1|2391.9|2381.9|2420.7|2410.7|2374.3|2364.3|0
1651593900000|2022-05-03 16:05:00|2392.8|2382.8|2471.4|2461.4|2487.2|2477.2|2392.8|2382.8|0
1651594200000|2022-05-03 16:10:00|2473.1|2463.1|2458.6|2448.6|2480.3|2470.3|2453.8|2443.8|0
1651594500000|2022-05-03 16:15:00|2457.5|2447.5|2454.2|2444.2|2470.7|2460.7|2448.9|2438.9|0
1651594800000|2022-05-03 16:20:00|2455.8|2445.8|2446.1|2436.1|2457.8|2447.8|2435.9|2425.9|0
1651595100000|2022-05-03 16:25:00|2442.7|2432.7|2460.4|2450.4|2463.1|2453.1|2426.9|2416.9|0
1651595400000|2022-05-03 16:30:00|2459.6|2449.6|2458.7|2448.7|2479.5|2469.5|2444|2434|0
1651595700000|2022-05-03 16:35:00|2458|2448|2445.7|2435.7|2465.3|2455.3|2432.2|2422.2|0
1651596000000|2022-05-03 16:40:00|2446.8|2436.8|2442.2|2432.2|2453.9|2443.9|2426.9|2416.9|0
1651596300000|2022-05-03 16:45:00|2442.4|2432.4|2444.2|2434.2|2458.7|2448.7|2419.1|2409.1|0
1651596600000|2022-05-03 16:50:00|2444.9|2434.9|2450.7|2440.7|2450.7|2440.7|2431.5|2421.5|0
1651596900000|2022-05-03 16:55:00|2448|2438|2433.9|2423.9|2469|2459|2429.2|2419.2|0
1651597200000|2022-05-03 17:00:00|2433.2|2423.2|2429.3|2419.3|2436.1|2426.1|2397.4|2387.4|0
1651597500000|2022-05-03 17:05:00|2427.9|2417.9|2409.3|2399.3|2435.4|2425.4|2405|2395|0
1651597800000|2022-05-03 17:10:00|2410.1|2400.1|2383.5|2373.5|2418.1|2408.1|2380.3|2370.3|0
1651598100000|2022-05-03 17:15:00|2381.2|2371.2|2375.6|2365.6|2381.2|2371.2|2360.3|2350.3|0
1651598400000|2022-05-03 17:20:00|2373.8|2363.8|2381.4|2371.4|2395.5|2385.5|2352.8|2342.8|0
1651598700000|2022-05-03 17:25:00|2381.9|2371.9|2386.3|2376.3|2396|2386|2371.6|2361.6|0
1651599000000|2022-05-03 17:30:00|2385.8|2375.8|2369.8|2359.8|2390.6|2380.6|2367.1|2357.1|0
1651599300000|2022-05-03 17:35:00|2369.3|2359.3|2354.3|2344.3|2377.8|2367.8|2353.3|2343.3|0
1651599600000|2022-05-03 17:40:00|2353.3|2343.3|2340.7|2330.7|2370.7|2360.7|2338.7|2328.7|0
1651599900000|2022-05-03 17:45:00|2341.3|2331.3|2353.8|2343.8|2361.6|2351.6|2335.6|2325.6|0
1651600200000|2022-05-03 17:50:00|2353.1|2343.1|2372|2362|2376.9|2366.9|2352|2342|0
1651600500000|2022-05-03 17:55:00|2371.8|2361.8|2378.6|2368.6|2386.1|2376.1|2368.1|2358.1|0
1651600800000|2022-05-03 18:00:00|2379.1|2369.1|2407.5|2397.5|2412.2|2402.2|2376.9|2366.9|0
1651601100000|2022-05-03 18:05:00|2408|2398|2421.7|2411.7|2430.9|2420.9|2408|2398|0
1651601400000|2022-05-03 18:10:00|2421.8|2411.8|2447.6|2437.6|2449.9|2439.9|2420.4|2410.4|0
1651601700000|2022-05-03 18:15:00|2446.8|2436.8|2470.7|2460.7|2476.2|2466.2|2446.8|2436.8|0
1651602000000|2022-05-03 18:20:00|2469.2|2459.2|2473.9|2463.9|2486.2|2476.2|2467.3|2457.3|0
1651602300000|2022-05-03 18:25:00|2473.3|2463.3|2483.8|2473.8|2485.2|2475.2|2466.2|2456.2|0
1651602600000|2022-05-03 18:30:00|2479.9|2469.9|2449.5|2439.5|2482.4|2472.4|2449.5|2439.5|0
1651602900000|2022-05-03 18:35:00|2450.7|2440.7|2479.4|2469.4|2482.1|2472.1|2429.2|2419.2|0
1651603200000|2022-05-03 18:40:00|2477.9|2467.9|2463.2|2453.2|2520|2510|2452.4|2442.4|0
1651603500000|2022-05-03 18:45:00|2462.4|2452.4|2458.7|2448.7|2503|2493|2452.4|2442.4|0
1651603800000|2022-05-03 18:50:00|2459.5|2449.5|2439.6|2429.6|2465.3|2455.3|2421.9|2411.9|0
1651604100000|2022-05-03 18:55:00|2440.5|2430.5|2403|2393|2448.5|2438.5|2396.2|2386.2|0
1651604400000|2022-05-03 19:00:00|2402.8|2392.8|2418.2|2408.2|2423.3|2413.3|2397.4|2387.4|0
1651604700000|2022-05-03 19:05:00|2419.6|2409.6|2399|2389|2425|2415|2383.2|2373.2|0
1651605000000|2022-05-03 19:10:00|2394.8|2384.8|2389.7|2379.7|2403.3|2393.3|2381.7|2371.7|0
1651605300000|2022-05-03 19:15:00|2393.3|2383.3|2426.6|2416.6|2428.8|2418.8|2386.1|2376.1|0
1651605600000|2022-05-03 19:20:00|2426|2416|2430.3|2420.3|2454.1|2444.1|2392.1|2382.1|0
1651605900000|2022-05-03 19:25:00|2431.5|2421.5|2426.8|2416.8|2448.3|2438.3|2419.1|2409.1|0
1651606200000|2022-05-03 19:30:00|2426.6|2416.6|2414.1|2404.1|2443.8|2433.8|2403.5|2393.5|0
1651606500000|2022-05-03 19:35:00|2413.1|2403.1|2447.9|2437.9|2458.1|2448.1|2407.4|2397.4|0
1651606800000|2022-05-03 19:40:00|2447.4|2437.4|2470.3|2460.3|2493.9|2483.9|2447.4|2437.4|0
1651607100000|2022-05-03 19:45:00|2472.3|2462.3|2472.2|2462.2|2487.8|2477.8|2449.5|2439.5|0
1651607400000|2022-05-03 19:50:00|2473.6|2463.6|2431.2|2421.2|2490.7|2480.7|2422|2412|0
1651607700000|2022-05-03 19:55:00|2431.5|2421.5|2433|2423|2445.1|2435.1|2422.8|2412.8|0
1651608000000|2022-05-03 20:00:00|2425.6|2415.6|2398.6|2388.6|2432.6|2422.6|2398.6|2388.6|0
1651608300000|2022-05-03 20:05:00|2397|2387|2400.9|2390.9|2404|2394|2378.4|2368.4|0
1651608600000|2022-05-03 20:10:00|2401.3|2391.3|2397.8|2387.8|2404.6|2394.6|2370.9|2360.9|0
1651671300000|2022-05-04 13:35:00|2444.9|2434.9|2440.6|2430.6|2452.4|2442.4|2412.5|2402.5|0
1651671600000|2022-05-04 13:40:00|2441.1|2431.1|2432.4|2422.4|2446.3|2436.3|2406.1|2396.1|0
1651671900000|2022-05-04 13:45:00|2426.8|2416.8|2426.2|2416.2|2456.9|2446.9|2421.5|2411.5|0
1651672200000|2022-05-04 13:50:00|2426.8|2416.8|2467.8|2457.8|2472.5|2462.5|2422.1|2412.1|0
1651672500000|2022-05-04 13:55:00|2475.3|2465.3|2493.1|2483.1|2495.4|2485.4|2457.5|2447.5|0
1651672800000|2022-05-04 14:00:00|2499.6|2489.6|2514|2504|2514.3|2504.3|2486.2|2476.2|0
1651673100000|2022-05-04 14:05:00|2516.2|2506.2|2532.1|2522.1|2539.6|2529.6|2509.1|2499.1|0
1651673400000|2022-05-04 14:10:00|2532.7|2522.7|2548.8|2538.8|2550.1|2540.1|2512.4|2502.4|0
1651673700000|2022-05-04 14:15:00|2551.6|2541.6|2566.5|2556.5|2574.5|2564.5|2551.6|2541.6|0
1651674000000|2022-05-04 14:20:00|2567.5|2557.5|2563.5|2553.5|2580.5|2570.5|2548.8|2538.8|0
1651674300000|2022-05-04 14:25:00|2566.2|2556.2|2552.3|2542.3|2573.1|2563.1|2542.1|2532.1|0
1651674600000|2022-05-04 14:30:00|2549.1|2539.1|2574.7|2564.7|2584.6|2574.6|2541.3|2531.3|0
1651674900000|2022-05-04 14:35:00|2574.1|2564.1|2557.4|2547.4|2574.1|2564.1|2552|2542|0
1651675200000|2022-05-04 14:40:00|2558.5|2548.5|2551.8|2541.8|2566.1|2556.1|2537.6|2527.6|0
1651675500000|2022-05-04 14:45:00|2549.8|2539.8|2557.9|2547.9|2558.8|2548.8|2530.3|2520.3|0
1651675800000|2022-05-04 14:50:00|2557.2|2547.2|2580|2570|2590.9|2580.9|2555.4|2545.4|0
1651676100000|2022-05-04 14:55:00|2578|2568|2577.8|2567.8|2589.1|2579.1|2569.8|2559.8|0
1651676400000|2022-05-04 15:00:00|2580.7|2570.7|2602.8|2592.8|2606.8|2596.8|2572.1|2562.1|0
1651676700000|2022-05-04 15:05:00|2603.6|2593.6|2585.6|2575.6|2610.2|2600.2|2582.5|2572.5|0
1651677000000|2022-05-04 15:10:00|2584.1|2574.1|2614.5|2604.5|2620.3|2610.3|2582.4|2572.4|0
1651677300000|2022-05-04 15:15:00|2616.6|2606.6|2588.6|2578.6|2622.3|2612.3|2588.6|2578.6|0
1651677600000|2022-05-04 15:20:00|2589.9|2579.9|2598.9|2588.9|2601.4|2591.4|2586.5|2576.5|0
1651677900000|2022-05-04 15:25:00|2597.7|2587.7|2604|2594|2615.9|2605.9|2587.7|2577.7|0
1651678200000|2022-05-04 15:30:00|2606.7|2596.7|2618.1|2608.1|2628.7|2618.7|2600.1|2590.1|0
1651678500000|2022-05-04 15:35:00|2613.2|2603.2|2600.2|2590.2|2621.8|2611.8|2599.6|2589.6|0
1651678800000|2022-05-04 15:40:00|2601.4|2591.4|2598.5|2588.5|2603.7|2593.7|2585.9|2575.9|0
1651679100000|2022-05-04 15:45:00|2598.8|2588.8|2564.6|2554.6|2603.8|2593.8|2562|2552|0
1651679400000|2022-05-04 15:50:00|2566.2|2556.2|2544.2|2534.2|2574.6|2564.6|2544.2|2534.2|0
1651679700000|2022-05-04 15:55:00|2541|2531|2553.6|2543.6|2561.9|2551.9|2537.2|2527.2|0
1651680000000|2022-05-04 16:00:00|2553.5|2543.5|2561.3|2551.3|2562.7|2552.7|2548.3|2538.3|0
1651680300000|2022-05-04 16:05:00|2561.9|2551.9|2543.2|2533.2|2564.3|2554.3|2539.5|2529.5|0
1651680600000|2022-05-04 16:10:00|2543.4|2533.4|2541|2531|2557.7|2547.7|2541|2531|0
1651680900000|2022-05-04 16:15:00|2539.6|2529.6|2524.8|2514.8|2558.4|2548.4|2518.3|2508.3|0
1651681200000|2022-05-04 16:20:00|2524.7|2514.7|2484.7|2474.7|2524.7|2514.7|2472.3|2462.3|0
1651681500000|2022-05-04 16:25:00|2484|2474|2454.8|2444.8|2489.8|2479.8|2454.1|2444.1|0
1651681800000|2022-05-04 16:30:00|2455.3|2445.3|2459.6|2449.6|2464.2|2454.2|2448|2438|0
1651682100000|2022-05-04 16:35:00|2459.9|2449.9|2433.7|2423.7|2459.9|2449.9|2432.7|2422.7|0
1651682400000|2022-05-04 16:40:00|2434.3|2424.3|2445|2435|2457.8|2447.8|2431|2421|0
1651682700000|2022-05-04 16:45:00|2443.1|2433.1|2458.7|2448.7|2467.1|2457.1|2443.1|2433.1|0
1651683000000|2022-05-04 16:50:00|2461.3|2451.3|2434.3|2424.3|2470.1|2460.1|2434.3|2424.3|0
1651683300000|2022-05-04 16:55:00|2432.1|2422.1|2413.9|2403.9|2448.2|2438.2|2413.9|2403.9|0
1651683600000|2022-05-04 17:00:00|2412.8|2402.8|2396.3|2386.3|2421.1|2411.1|2386.9|2376.9|0
1651683900000|2022-05-04 17:05:00|2395.3|2385.3|2417.8|2407.8|2424|2414|2395.3|2385.3|0
1651684200000|2022-05-04 17:10:00|2418.8|2408.8|2429.9|2419.9|2445.4|2435.4|2418.8|2408.8|0
1651684500000|2022-05-04 17:15:00|2428.9|2418.9|2424.8|2414.8|2433.5|2423.5|2420.9|2410.9|0
1651684800000|2022-05-04 17:20:00|2423.7|2413.7|2412.9|2402.9|2429.5|2419.5|2401.7|2391.7|0
1651685100000|2022-05-04 17:25:00|2411.1|2401.1|2418.6|2408.6|2422.2|2412.2|2408.2|2398.2|0
1651685400000|2022-05-04 17:30:00|2419.6|2409.6|2395.4|2385.4|2426.4|2416.4|2394.5|2384.5|0
1651685700000|2022-05-04 17:35:00|2391.4|2381.4|2410.4|2400.4|2419.4|2409.4|2383.4|2373.4|0
1651686000000|2022-05-04 17:40:00|2413|2403|2403.3|2393.3|2418.6|2408.6|2401.4|2391.4|0
1651686300000|2022-05-04 17:45:00|2400.4|2390.4|2417.8|2407.8|2418.1|2408.1|2400.4|2390.4|0
1651686600000|2022-05-04 17:50:00|2420|2410|2411.2|2401.2|2422.2|2412.2|2405.6|2395.6|0
1651686900000|2022-05-04 17:55:00|2411.1|2401.1|2371.6|2361.6|2417.5|2407.5|2347.9|2337.9|0
1651687200000|2022-05-04 18:00:00|2372.3|2362.3|2345.5|2335.5|2427.5|2417.5|2291|2281|0
1651687500000|2022-05-04 18:05:00|2339.3|2329.3|2419.2|2409.2|2471.2|2461.2|2306.5|2296.5|0
1651687800000|2022-05-04 18:10:00|2412.5|2402.5|2418.3|2408.3|2441.2|2431.2|2382.6|2372.6|0
1651688100000|2022-05-04 18:15:00|2421.8|2411.8|2450.6|2440.6|2470.1|2460.1|2415.3|2405.3|0
1651688400000|2022-05-04 18:20:00|2456.4|2446.4|2440.7|2430.7|2499.4|2489.4|2423.7|2413.7|0
1651688700000|2022-05-04 18:25:00|2442.3|2432.3|2385.7|2375.7|2452.9|2442.9|2362.3|2352.3|0
1651689000000|2022-05-04 18:30:00|2383.2|2373.2|2547.8|2537.8|2558.6|2548.6|2370.1|2360.1|0
1651689300000|2022-05-04 18:35:00|2557.2|2547.2|2468.4|2458.4|2568.6|2558.6|2452.7|2442.7|0
1651689600000|2022-05-04 18:40:00|2485|2475|2357.9|2347.9|2497.4|2487.4|2333.3|2323.3|0
1651689900000|2022-05-04 18:45:00|2358.4|2348.4|2259.5|2249.5|2360.9|2350.9|2222|2212|0
1651690200000|2022-05-04 18:50:00|2254.4|2244.4|2181.8|2171.8|2276.9|2266.9|2181.8|2171.8|0
1651690500000|2022-05-04 18:55:00|2181.5|2171.5|2182.1|2172.1|2212.6|2202.6|2163.1|2153.1|0
1651690800000|2022-05-04 19:00:00|2173.4|2163.4|2169.6|2159.6|2205.3|2195.3|2143.5|2133.5|0
1651691100000|2022-05-04 19:05:00|2165.7|2155.7|2143.5|2133.5|2179.3|2169.3|2130.2|2120.2|0
1651691400000|2022-05-04 19:10:00|2138.9|2128.9|2092.5|2082.5|2139.5|2129.5|2089.4|2079.4|0
1651691700000|2022-05-04 19:15:00|2094.2|2084.2|2112.8|2102.8|2125.5|2115.5|2060.5|2050.5|0
1651692000000|2022-05-04 19:20:00|2114.7|2104.7|2084.3|2074.3|2115.9|2105.9|2074.3|2064.3|0
1651692300000|2022-05-04 19:25:00|2084.1|2074.1|2054.4|2044.4|2084.1|2074.1|2050|2040|0
1651692600000|2022-05-04 19:30:00|2048.6|2038.6|2012.5|2002.5|2054.8|2044.8|2011.6|2001.6|0
1651692900000|2022-05-04 19:35:00|2014.9|2004.9|2017.7|2007.7|2037|2027|2009.6|1999.6|0
1651693200000|2022-05-04 19:40:00|2018.9|2008.9|2012.9|2002.9|2037.5|2027.5|2000.6|1990.6|0
1651693500000|2022-05-04 19:45:00|2011.1|2001.1|1990.6|1980.6|2034|2024|1990.6|1980.6|0
1651693800000|2022-05-04 19:50:00|1982.2|1972.2|1994.4|1984.4|1994.9|1984.9|1966.4|1956.4|0
1651694100000|2022-05-04 19:55:00|2004.5|1994.5|1992.9|1982.9|2009.7|1999.7|1983.9|1973.9|0
1651694400000|2022-05-04 20:00:00|1992.3|1982.3|2003.4|1993.4|2007|1997|1988.8|1978.8|0
1651694700000|2022-05-04 20:05:00|2002.5|1992.5|2006.8|1996.8|2007.2|1997.2|1995.1|1985.1|0
1651695000000|2022-05-04 20:10:00|2007.3|1997.3|2021.5|2011.5|2023.7|2013.7|2003.7|1993.7|0
1651757700000|2022-05-05 13:35:00|2214.3|2204.3|2229.3|2219.3|2243.8|2233.8|2198.7|2188.7|0
1651758000000|2022-05-05 13:40:00|2226.1|2216.1|2264|2254|2266.3|2256.3|2210.5|2200.5|0
1651758300000|2022-05-05 13:45:00|2260.2|2250.2|2291.3|2281.3|2293.1|2283.1|2256|2246|0
1651758600000|2022-05-05 13:50:00|2290.9|2280.9|2323.7|2313.7|2324.1|2314.1|2286|2276|0
1651758900000|2022-05-05 13:55:00|2319.5|2309.5|2341.6|2331.6|2358.5|2348.5|2312.9|2302.9|0
1651759200000|2022-05-05 14:00:00|2344.4|2334.4|2408.7|2398.7|2408.7|2398.7|2342.7|2332.7|0
1651759500000|2022-05-05 14:05:00|2411.9|2401.9|2413.1|2403.1|2446|2436|2409|2399|0
1651759800000|2022-05-05 14:10:00|2413.4|2403.4|2410.3|2400.3|2467.3|2457.3|2407.5|2397.5|0
1651760100000|2022-05-05 14:15:00|2415.6|2405.6|2437.6|2427.6|2451|2441|2411.7|2401.7|0
1651760400000|2022-05-05 14:20:00|2438|2428|2495.2|2485.2|2499.4|2489.4|2432.9|2422.9|0
1651760700000|2022-05-05 14:25:00|2490.9|2480.9|2498.9|2488.9|2506.3|2496.3|2473.6|2463.6|0
1651761000000|2022-05-05 14:30:00|2505.5|2495.5|2527.5|2517.5|2532.9|2522.9|2487.6|2477.6|0
1651761300000|2022-05-05 14:35:00|2529.7|2519.7|2572|2562|2574.5|2564.5|2514.2|2504.2|0
1651761600000|2022-05-05 14:40:00|2572.8|2562.8|2528.5|2518.5|2584.7|2574.7|2524.2|2514.2|0
1651761900000|2022-05-05 14:45:00|2527.4|2517.4|2562.5|2552.5|2569.9|2559.9|2519.3|2509.3|0
1651762200000|2022-05-05 14:50:00|2565.7|2555.7|2562.5|2552.5|2585.8|2575.8|2543.7|2533.7|0
1651762500000|2022-05-05 14:55:00|2559.7|2549.7|2533.7|2523.7|2565.6|2555.6|2533|2523|0
1651762800000|2022-05-05 15:00:00|2538.7|2528.7|2570.7|2560.7|2582.1|2572.1|2528.2|2518.2|0
1651763100000|2022-05-05 15:05:00|2571|2561|2617.3|2607.3|2637.6|2627.6|2559|2549|0
1651763400000|2022-05-05 15:10:00|2618.1|2608.1|2595.7|2585.7|2627.2|2617.2|2595.7|2585.7|0
1651763700000|2022-05-05 15:15:00|2603.5|2593.5|2607.7|2597.7|2627.2|2617.2|2578.6|2568.6|0
1651764000000|2022-05-05 15:20:00|2608.4|2598.4|2635|2625|2636.4|2626.4|2606.9|2596.9|0
1651764300000|2022-05-05 15:25:00|2633.8|2623.8|2599.9|2589.9|2638.3|2628.3|2599.9|2589.9|0
1651764600000|2022-05-05 15:30:00|2605.2|2595.2|2596.2|2586.2|2619.4|2609.4|2569.4|2559.4|0
1651764900000|2022-05-05 15:35:00|2596|2586|2560.8|2550.8|2596.7|2586.7|2534.4|2524.4|0
1651765200000|2022-05-05 15:40:00|2556.2|2546.2|2582.3|2572.3|2583.3|2573.3|2546.4|2536.4|0
1651765500000|2022-05-05 15:45:00|2584.5|2574.5|2593.5|2583.5|2612.3|2602.3|2583.5|2573.5|0
1651765800000|2022-05-05 15:50:00|2590.8|2580.8|2669.3|2659.3|2674|2664|2589.9|2579.9|0
1651766100000|2022-05-05 15:55:00|2669.1|2659.1|2669.9|2659.9|2669.9|2659.9|2654.5|2644.5|0
1651766400000|2022-05-05 16:00:00|2678.3|2668.3|2679.7|2669.7|2714.2|2704.2|2674.5|2664.5|0
1651766700000|2022-05-05 16:05:00|2681.3|2671.3|2645.2|2635.2|2681.3|2671.3|2639.4|2629.4|0
1651767000000|2022-05-05 16:10:00|2648.6|2638.6|2628.5|2618.5|2663.4|2653.4|2608.7|2598.7|0
1651767300000|2022-05-05 16:15:00|2627.5|2617.5|2608.8|2598.8|2649.7|2639.7|2608.4|2598.4|0
1651767600000|2022-05-05 16:20:00|2609|2599|2632.4|2622.4|2638.5|2628.5|2591|2581|0
1651767900000|2022-05-05 16:25:00|2628.5|2618.5|2613.1|2603.1|2630.8|2620.8|2580.3|2570.3|0
1651768200000|2022-05-05 16:30:00|2620.7|2610.7|2628.5|2618.5|2628.5|2618.5|2590|2580|0
1651768500000|2022-05-05 16:35:00|2635.2|2625.2|2647.2|2637.2|2666.8|2656.8|2632.9|2622.9|0
1651768800000|2022-05-05 16:40:00|2648.5|2638.5|2660.2|2650.2|2678.8|2668.8|2644.3|2634.3|0
1651769100000|2022-05-05 16:45:00|2662.2|2652.2|2672.4|2662.4|2688.2|2678.2|2644.6|2634.6|0
1651769400000|2022-05-05 16:50:00|2669.5|2659.5|2635.4|2625.4|2673.8|2663.8|2627.5|2617.5|0
1651769700000|2022-05-05 16:55:00|2626.2|2616.2|2612.9|2602.9|2636.9|2626.9|2611.2|2601.2|0
1651770000000|2022-05-05 17:00:00|2603.8|2593.8|2584.7|2574.7|2608.7|2598.7|2561.9|2551.9|0
1651770300000|2022-05-05 17:05:00|2581|2571|2561.2|2551.2|2587.1|2577.1|2549.6|2539.6|0
1651770600000|2022-05-05 17:10:00|2561.4|2551.4|2617.2|2607.2|2620.1|2610.1|2560.2|2550.2|0
1651770900000|2022-05-05 17:15:00|2616.7|2606.7|2609.1|2599.1|2639|2629|2600.7|2590.7|0
1651771200000|2022-05-05 17:20:00|2608|2598|2608.7|2598.7|2628.6|2618.6|2597.2|2587.2|0
1651771500000|2022-05-05 17:25:00|2610.2|2600.2|2612.6|2602.6|2635.9|2625.9|2603.8|2593.8|0
1651771800000|2022-05-05 17:30:00|2625.4|2615.4|2629.5|2619.5|2647.2|2637.2|2619.7|2609.7|0
1651772100000|2022-05-05 17:35:00|2625.4|2615.4|2626|2616|2632|2622|2578.1|2568.1|0
1651772400000|2022-05-05 17:40:00|2626.7|2616.7|2623.9|2613.9|2635.8|2625.8|2594.5|2584.5|0
1651772700000|2022-05-05 17:45:00|2621.9|2611.9|2646.7|2636.7|2646.7|2636.7|2606.5|2596.5|0
1651773000000|2022-05-05 17:50:00|2644.9|2634.9|2674|2664|2681.7|2671.7|2644.9|2634.9|0
1651773300000|2022-05-05 17:55:00|2670.2|2660.2|2677.8|2667.8|2693.8|2683.8|2664.4|2654.4|0
1651773600000|2022-05-05 18:00:00|2676.9|2666.9|2694.1|2684.1|2701.5|2691.5|2668.3|2658.3|0
1651773900000|2022-05-05 18:05:00|2692.4|2682.4|2671.5|2661.5|2697.7|2687.7|2661.2|2651.2|0
1651774200000|2022-05-05 18:10:00|2670.9|2660.9|2676.9|2666.9|2693.8|2683.8|2663.4|2653.4|0
1651774500000|2022-05-05 18:15:00|2678.9|2668.9|2620.8|2610.8|2678.9|2668.9|2620.8|2610.8|0
1651774800000|2022-05-05 18:20:00|2619.5|2609.5|2694.1|2684.1|2699.7|2689.7|2617.9|2607.9|0
1651775100000|2022-05-05 18:25:00|2695.6|2685.6|2725.7|2715.7|2725.7|2715.7|2685.1|2675.1|0
1651775400000|2022-05-05 18:30:00|2726.4|2716.4|2724|2714|2731.1|2721.1|2711.6|2701.6|0
1651775700000|2022-05-05 18:35:00|2724.5|2714.5|2702|2692|2728.6|2718.6|2701.6|2691.6|0
1651776000000|2022-05-05 18:40:00|2708.5|2698.5|2703.9|2693.9|2721.4|2711.4|2688.5|2678.5|0
1651776300000|2022-05-05 18:45:00|2703.7|2693.7|2696.6|2686.6|2708.3|2698.3|2675.7|2665.7|0
1651776600000|2022-05-05 18:50:00|2696.1|2686.1|2688.4|2678.4|2697.2|2687.2|2647.6|2637.6|0
1651776900000|2022-05-05 18:55:00|2690.5|2680.5|2694.7|2684.7|2706.8|2696.8|2688.3|2678.3|0
1651777200000|2022-05-05 19:00:00|2694.5|2684.5|2745.5|2735.5|2746.5|2736.5|2685.3|2675.3|0
1651777500000|2022-05-05 19:05:00|2743.8|2733.8|2748.9|2738.9|2765.4|2755.4|2733|2723|0
1651777800000|2022-05-05 19:10:00|2746.4|2736.4|2789.5|2779.5|2789.5|2779.5|2744.3|2734.3|0
1651778100000|2022-05-05 19:15:00|2790.1|2780.1|2770.3|2760.3|2790.3|2780.3|2769.4|2759.4|0
1651778400000|2022-05-05 19:20:00|2766.8|2756.8|2786.3|2776.3|2799.4|2789.4|2766.8|2756.8|0
1651778700000|2022-05-05 19:25:00|2784|2774|2792.1|2782.1|2797.8|2787.8|2750.2|2740.2|0
1651779000000|2022-05-05 19:30:00|2794.3|2784.3|2756|2746|2808.4|2798.4|2748.4|2738.4|0
1651779300000|2022-05-05 19:35:00|2753.5|2743.5|2729.2|2719.2|2762.8|2752.8|2715.1|2705.1|0
1651779600000|2022-05-05 19:40:00|2720.8|2710.8|2735|2725|2738.5|2728.5|2697.7|2687.7|0
1651779900000|2022-05-05 19:45:00|2728.2|2718.2|2786.8|2776.8|2788.1|2778.1|2707.6|2697.6|0
1651780200000|2022-05-05 19:50:00|2747.1|2737.1|2720.4|2710.4|2747.1|2737.1|2644.7|2634.7|0
1651780500000|2022-05-05 19:55:00|2709.2|2699.2|2653.8|2643.8|2710.2|2700.2|2642.1|2632.1|0
1651780800000|2022-05-05 20:00:00|2655.3|2645.3|2631.6|2621.6|2665.1|2655.1|2629|2619|0
1651781100000|2022-05-05 20:05:00|2628.6|2618.6|2622|2612|2648.8|2638.8|2613.7|2603.7|0
1651781400000|2022-05-05 20:10:00|2621.8|2611.8|2608.2|2598.2|2621.8|2611.8|2596.1|2586.1|0
1651844100000|2022-05-06 13:35:00|2826.1|2816.1|2920.4|2910.4|2927.3|2917.3|2826.1|2816.1|0
1651844400000|2022-05-06 13:40:00|2919.7|2909.7|2911.4|2901.4|2919.7|2909.7|2863|2853|0
1651844700000|2022-05-06 13:45:00|2912.7|2902.7|2924.7|2914.7|2969|2959|2889.5|2879.5|0
1651845000000|2022-05-06 13:50:00|2924.8|2914.8|2969.8|2959.8|2981.3|2971.3|2917.3|2907.3|0
1651845300000|2022-05-06 13:55:00|2964.1|2954.1|2960.2|2950.2|2991.1|2981.1|2947.3|2937.3|0
1651845600000|2022-05-06 14:00:00|2966.9|2956.9|2908.7|2898.7|2966.9|2956.9|2904.8|2894.8|0
1651845900000|2022-05-06 14:05:00|2908.9|2898.9|2903|2893|2908.9|2898.9|2826|2816|0
1651846200000|2022-05-06 14:10:00|2903.9|2893.9|2844.4|2834.4|2925.3|2915.3|2820.1|2810.1|0
1651846500000|2022-05-06 14:15:00|2841.3|2831.3|2729.4|2719.4|2841.7|2831.7|2678.8|2668.8|0
1651846800000|2022-05-06 14:20:00|2729.7|2719.7|2757.5|2747.5|2779.2|2769.2|2714.9|2704.9|0
1651847100000|2022-05-06 14:25:00|2739.6|2729.6|2797.3|2787.3|2797.3|2787.3|2704.8|2694.8|0
1651847400000|2022-05-06 14:30:00|2793.5|2783.5|2825.2|2815.2|2825.2|2815.2|2750.2|2740.2|0
1651847700000|2022-05-06 14:35:00|2825|2815|2844.8|2834.8|2872.6|2862.6|2813.7|2803.7|0
1651848000000|2022-05-06 14:40:00|2836.9|2826.9|2813.1|2803.1|2858.1|2848.1|2788.2|2778.2|0
1651848300000|2022-05-06 14:45:00|2820.4|2810.4|2713.6|2703.6|2825.8|2815.8|2695.9|2685.9|0
1651848600000|2022-05-06 14:50:00|2702|2692|2673.3|2663.3|2740.1|2730.1|2673.3|2663.3|0
1651848900000|2022-05-06 14:55:00|2669.1|2659.1|2671.1|2661.1|2698.6|2688.6|2646.7|2636.7|0
1651849200000|2022-05-06 15:00:00|2672.9|2662.9|2719|2709|2724.9|2714.9|2661.6|2651.6|0
1651849500000|2022-05-06 15:05:00|2716.4|2706.4|2708.6|2698.6|2734.8|2724.8|2698|2688|0
1651849800000|2022-05-06 15:10:00|2713.1|2703.1|2673.3|2663.3|2753.1|2743.1|2673.3|2663.3|0
1651850100000|2022-05-06 15:15:00|2673.6|2663.6|2646.9|2636.9|2682.6|2672.6|2635.6|2625.6|0
1651850400000|2022-05-06 15:20:00|2642.2|2632.2|2597.7|2587.7|2661.3|2651.3|2586.8|2576.8|0
1651850700000|2022-05-06 15:25:00|2597.5|2587.5|2628.3|2618.3|2642.1|2632.1|2594.8|2584.8|0
1651851000000|2022-05-06 15:30:00|2626.9|2616.9|2715.6|2705.6|2722.8|2712.8|2614.8|2604.8|0
1651851300000|2022-05-06 15:35:00|2720|2710|2776.9|2766.9|2781|2771|2716.5|2706.5|0
1651851600000|2022-05-06 15:40:00|2776.4|2766.4|2760.8|2750.8|2781.9|2771.9|2743.5|2733.5|0
1651851900000|2022-05-06 15:45:00|2765.1|2755.1|2756.2|2746.2|2784.7|2774.7|2754.4|2744.4|0
1651852200000|2022-05-06 15:50:00|2763.6|2753.6|2782.7|2772.7|2786.6|2776.6|2715.8|2705.8|0
1651852500000|2022-05-06 15:55:00|2782.9|2772.9|2799.5|2789.5|2812.7|2802.7|2765.9|2755.9|0
1651852800000|2022-05-06 16:00:00|2798.8|2788.8|2727.1|2717.1|2810.2|2800.2|2723.2|2713.2|0
1651853100000|2022-05-06 16:05:00|2729.3|2719.3|2732.9|2722.9|2737.5|2727.5|2673.6|2663.6|0
1651853400000|2022-05-06 16:10:00|2735.2|2725.2|2783.6|2773.6|2796.1|2786.1|2735.2|2725.2|0
1651853700000|2022-05-06 16:15:00|2787.4|2777.4|2803|2793|2805|2795|2746.6|2736.6|0
1651854000000|2022-05-06 16:20:00|2803.8|2793.8|2737.6|2727.6|2803.8|2793.8|2707.8|2697.8|0
1651854300000|2022-05-06 16:25:00|2735.4|2725.4|2721|2711|2748.8|2738.8|2706.4|2696.4|0
1651854600000|2022-05-06 16:30:00|2721.9|2711.9|2704.1|2694.1|2749.1|2739.1|2698.1|2688.1|0
1651854900000|2022-05-06 16:35:00|2701.8|2691.8|2726.8|2716.8|2764.9|2754.9|2688.1|2678.1|0
1651855200000|2022-05-06 16:40:00|2723.4|2713.4|2712.7|2702.7|2743.7|2733.7|2706.7|2696.7|0
1651855500000|2022-05-06 16:45:00|2708.2|2698.2|2719.4|2709.4|2719.4|2709.4|2691.4|2681.4|0
1651855800000|2022-05-06 16:50:00|2714.8|2704.8|2689.5|2679.5|2751.2|2741.2|2674.1|2664.1|0
1651856100000|2022-05-06 16:55:00|2697.6|2687.6|2654.5|2644.5|2701.4|2691.4|2649.7|2639.7|0
1651856400000|2022-05-06 17:00:00|2646.9|2636.9|2643.3|2633.3|2677.9|2667.9|2638.8|2628.8|0
1651856700000|2022-05-06 17:05:00|2644.5|2634.5|2677.1|2667.1|2701|2691|2644.5|2634.5|0
1651857000000|2022-05-06 17:10:00|2680|2670|2701|2691|2702.2|2692.2|2668.8|2658.8|0
1651857300000|2022-05-06 17:15:00|2700.7|2690.7|2758.7|2748.7|2762.4|2752.4|2691.7|2681.7|0
1651857600000|2022-05-06 17:20:00|2759.6|2749.6|2734.1|2724.1|2767.1|2757.1|2703.6|2693.6|0
1651857900000|2022-05-06 17:25:00|2735.8|2725.8|2732.6|2722.6|2758.7|2748.7|2712.8|2702.8|0
1651858200000|2022-05-06 17:30:00|2733|2723|2716.5|2706.5|2740.5|2730.5|2711.4|2701.4|0
1651858500000|2022-05-06 17:35:00|2720.2|2710.2|2764.7|2754.7|2782.3|2772.3|2706.6|2696.6|0
1651858800000|2022-05-06 17:40:00|2762.7|2752.7|2756.6|2746.6|2786.5|2776.5|2728.3|2718.3|0
1651859100000|2022-05-06 17:45:00|2752|2742|2767.5|2757.5|2785.9|2775.9|2739.5|2729.5|0
1651859400000|2022-05-06 17:50:00|2767.3|2757.3|2816.6|2806.6|2829.5|2819.5|2763.4|2753.4|0
1651859700000|2022-05-06 17:55:00|2819.3|2809.3|2823.7|2813.7|2830|2820|2815.1|2805.1|0
1651860000000|2022-05-06 18:00:00|2834.4|2824.4|2832.3|2822.3|2840.1|2830.1|2798.3|2788.3|0
1651860300000|2022-05-06 18:05:00|2838.1|2828.1|2876.1|2866.1|2877.1|2867.1|2838.1|2828.1|0
1651860600000|2022-05-06 18:10:00|2878.2|2868.2|2844.1|2834.1|2878.2|2868.2|2830.4|2820.4|0
1651860900000|2022-05-06 18:15:00|2837.4|2827.4|2847.6|2837.6|2852.4|2842.4|2819.2|2809.2|0
1651861200000|2022-05-06 18:20:00|2858.7|2848.7|2849.1|2839.1|2863|2853|2832.7|2822.7|0
1651861500000|2022-05-06 18:25:00|2855.1|2845.1|2856.7|2846.7|2878.1|2868.1|2845.6|2835.6|0
1651861800000|2022-05-06 18:30:00|2854.8|2844.8|2879.3|2869.3|2892.6|2882.6|2844.4|2834.4|0
1651862100000|2022-05-06 18:35:00|2879|2869|2884.3|2874.3|2896.2|2886.2|2864.6|2854.6|0
1651862400000|2022-05-06 18:40:00|2882.4|2872.4|2896.7|2886.7|2896.7|2886.7|2863.1|2853.1|0
1651862700000|2022-05-06 18:45:00|2897.2|2887.2|2848.8|2838.8|2900|2890|2843.1|2833.1|0
1651863000000|2022-05-06 18:50:00|2851.4|2841.4|2823|2813|2854.3|2844.3|2808.7|2798.7|0
1651863300000|2022-05-06 18:55:00|2805.1|2795.1|2881|2871|2881|2871|2805.1|2795.1|0
1651863600000|2022-05-06 19:00:00|2878.3|2868.3|2872.1|2862.1|2897.8|2887.8|2864.1|2854.1|0
1651863900000|2022-05-06 19:05:00|2879.6|2869.6|2908.5|2898.5|2915.3|2905.3|2861|2851|0
1651864200000|2022-05-06 19:10:00|2905.7|2895.7|2906.3|2896.3|2914.2|2904.2|2881.9|2871.9|0
1651864500000|2022-05-06 19:15:00|2905.2|2895.2|2901.5|2891.5|2930.5|2920.5|2889.3|2879.3|0
1651864800000|2022-05-06 19:20:00|2906.3|2896.3|2936|2926|2937.2|2927.2|2904.2|2894.2|0
1651865100000|2022-05-06 19:25:00|2933.6|2923.6|2898.9|2888.9|2941|2931|2884|2874|0
1651865400000|2022-05-06 19:30:00|2899.1|2889.1|2876.2|2866.2|2901.4|2891.4|2860.7|2850.7|0
1651865700000|2022-05-06 19:35:00|2874.8|2864.8|2801.4|2791.4|2874.8|2864.8|2796.6|2786.6|0
1651866000000|2022-05-06 19:40:00|2797.8|2787.8|2830.1|2820.1|2840.4|2830.4|2796.9|2786.9|0
1651866300000|2022-05-06 19:45:00|2823.1|2813.1|2797.4|2787.4|2848|2838|2777.1|2767.1|0
1651866600000|2022-05-06 19:50:00|2781.1|2771.1|2814|2804|2814|2804|2757.1|2747.1|0
1651866900000|2022-05-06 19:55:00|2814.2|2804.2|2814.2|2804.2|2834.1|2824.1|2802|2792|0
1651867200000|2022-05-06 20:00:00|2818.5|2808.5|2853.5|2843.5|2856.2|2846.2|2816.1|2806.1|0
1651867500000|2022-05-06 20:05:00|2855.1|2845.1|2849.9|2839.9|2859.8|2849.8|2846.6|2836.6|0
1651867800000|2022-05-06 20:10:00|2851.4|2841.4|2865.5|2855.5|2869.8|2859.8|2846.8|2836.8|0
1652103900000|2022-05-09 13:45:00|3077.4|3067.4|3055.5|3045.5|3078.1|3068.1|3055.5|3045.5|0
1652104200000|2022-05-09 13:50:00|3052.1|3042.1|3009.9|2999.9|3075.8|3065.8|3000.2|2990.2|0
1652104500000|2022-05-09 13:55:00|3014.7|3004.7|3067.9|3057.9|3082.7|3072.7|3013.1|3003.1|0
1652104800000|2022-05-09 14:00:00|3061.9|3051.9|3084.4|3074.4|3106.6|3096.6|3048.1|3038.1|0
1652105100000|2022-05-09 14:05:00|3080.6|3070.6|3132.7|3122.7|3132.7|3122.7|3068.7|3058.7|0
1652105400000|2022-05-09 14:10:00|3136.1|3126.1|3084.2|3074.2|3136.1|3126.1|3074.4|3064.4|0
1652105700000|2022-05-09 14:15:00|3087.1|3077.1|3108.3|3098.3|3122|3112|3068.6|3058.6|0
1652106000000|2022-05-09 14:20:00|3109.8|3099.8|3138.9|3128.9|3139.3|3129.3|3089.6|3079.6|0
1652106300000|2022-05-09 14:25:00|3138.8|3128.8|3159.9|3149.9|3161.4|3151.4|3125.1|3115.1|0
1652106600000|2022-05-09 14:30:00|3161.1|3151.1|3173|3163|3194.9|3184.9|3161.1|3151.1|0
1652106900000|2022-05-09 14:35:00|3175.1|3165.1|3212.8|3202.8|3214|3204|3164.2|3154.2|0
1652107200000|2022-05-09 14:40:00|3211.4|3201.4|3166|3156|3213.4|3203.4|3164|3154|0
1652107500000|2022-05-09 14:45:00|3164|3154|3156.6|3146.6|3171.7|3161.7|3136.2|3126.2|0
1652107800000|2022-05-09 14:50:00|3156.1|3146.1|3197.3|3187.3|3197.8|3187.8|3143|3133|0
1652108100000|2022-05-09 14:55:00|3197.8|3187.8|3204.1|3194.1|3206.3|3196.3|3164.9|3154.9|0
1652108400000|2022-05-09 15:00:00|3205.7|3195.7|3197|3187|3217.1|3207.1|3184.8|3174.8|0
1652108700000|2022-05-09 15:05:00|3199.4|3189.4|3210.3|3200.3|3235.3|3225.3|3199.4|3189.4|0
1652109000000|2022-05-09 15:10:00|3213.2|3203.2|3210.8|3200.8|3221.2|3211.2|3182|3172|0
1652109300000|2022-05-09 15:15:00|3213.1|3203.1|3194.5|3184.5|3214.2|3204.2|3180.7|3170.7|0
1652109600000|2022-05-09 15:20:00|3194.2|3184.2|3220.9|3210.9|3229.6|3219.6|3194|3184|0
1652109900000|2022-05-09 15:25:00|3223|3213|3230.9|3220.9|3241.2|3231.2|3216.2|3206.2|0
1652110200000|2022-05-09 15:30:00|3232.1|3222.1|3228.5|3218.5|3269|3259|3223.1|3213.1|0
1652110500000|2022-05-09 15:35:00|3228|3218|3188.3|3178.3|3235.5|3225.5|3183|3173|0
1652110800000|2022-05-09 15:40:00|3182.3|3172.3|3187.2|3177.2|3198.1|3188.1|3159.3|3149.3|0
1652111100000|2022-05-09 15:45:00|3189.6|3179.6|3197.4|3187.4|3205|3195|3174.6|3164.6|0
1652111400000|2022-05-09 15:50:00|3198.2|3188.2|3169.7|3159.7|3199.8|3189.8|3154.3|3144.3|0
1652111700000|2022-05-09 15:55:00|3170.6|3160.6|3183.1|3173.1|3193.8|3183.8|3151.4|3141.4|0
1652112000000|2022-05-09 16:00:00|3183.4|3173.4|3223.7|3213.7|3232.9|3222.9|3183.4|3173.4|0
1652112300000|2022-05-09 16:05:00|3222.2|3212.2|3154.7|3144.7|3227.1|3217.1|3132.3|3122.3|0
1652112600000|2022-05-09 16:10:00|3155.5|3145.5|3115.3|3105.3|3155.5|3145.5|3102.5|3092.5|0
1652112900000|2022-05-09 16:15:00|3117.4|3107.4|3109.1|3097.1|3118|3107.4|3091.3|3079.8|0
1652113200000|2022-05-09 16:20:00|3112.4|3100.4|3109.8|3097.8|3136.7|3124.7|3098.9|3086.9|0
1652113500000|2022-05-09 16:25:00|3108.8|3096.8|3131.6|3119.6|3152.3|3140.3|3095.5|3083.5|0
1652113800000|2022-05-09 16:30:00|3134.3|3122.3|3125.1|3115.1|3155.6|3143.6|3102.2|3092.2|0
1652114100000|2022-05-09 16:35:00|3123.8|3113.8|3186.6|3174.6|3186.6|3174.6|3121.9|3111.9|0
1652114400000|2022-05-09 16:40:00|3185.8|3173.8|3189.2|3177.2|3191.5|3179.5|3172.5|3160.5|0
1652114700000|2022-05-09 16:45:00|3189.1|3177.1|3191|3179|3204.7|3192.7|3185.1|3173.1|0
1652115000000|2022-05-09 16:50:00|3193.6|3181.6|3209.2|3197.2|3212|3200|3189.6|3177.6|0
1652115300000|2022-05-09 16:55:00|3211.4|3199.4|3221.1|3209.1|3223|3211|3196.8|3184.8|0
1652115600000|2022-05-09 17:00:00|3223.2|3211.2|3218|3206|3233.5|3221.5|3198.5|3186.5|0
1652115900000|2022-05-09 17:05:00|3218.5|3206.5|3217.4|3207.4|3223.6|3211.6|3203|3191|0
1652116200000|2022-05-09 17:10:00|3218.4|3208.4|3232.5|3222.5|3241|3231|3218.4|3208.4|0
1652116500000|2022-05-09 17:15:00|3233.2|3223.2|3208.4|3198.4|3233.9|3223.9|3201.7|3191.7|0
1652116800000|2022-05-09 17:20:00|3208.7|3198.7|3221.8|3211.8|3229.9|3219.9|3208.7|3198.7|0
1652117100000|2022-05-09 17:25:00|3221.1|3211.1|3191|3181|3225.4|3215.4|3182.4|3172.4|0
1652117400000|2022-05-09 17:30:00|3192|3182|3243.1|3233.1|3244.8|3234.8|3177.9|3167.9|0
1652117700000|2022-05-09 17:35:00|3245.6|3235.6|3238.7|3228.7|3255.3|3245.3|3236.9|3226.9|0
1652118000000|2022-05-09 17:40:00|3242.4|3232.4|3210.9|3200.9|3244.7|3234.7|3204.5|3194.5|0
1652118300000|2022-05-09 17:45:00|3209.3|3199.3|3233.2|3223.2|3236|3226|3200.9|3190.9|0
1652118600000|2022-05-09 17:50:00|3232|3222|3270.3|3260.3|3279.8|3269.8|3228.5|3218.5|0
1652118900000|2022-05-09 17:55:00|3270.9|3260.9|3251.1|3241.1|3271.4|3261.4|3232.9|3222.9|0
1652119200000|2022-05-09 18:00:00|3252.3|3242.3|3252.6|3240.6|3257|3245.5|3234.1|3224.1|0
1652119500000|2022-05-09 18:05:00|3252.9|3240.9|3264.8|3252.8|3277.2|3265.2|3242.5|3230.5|0
1652119800000|2022-05-09 18:10:00|3265.1|3253.1|3262.4|3250.4|3273.1|3261.1|3242|3230|0
1652120100000|2022-05-09 18:15:00|3263.6|3251.6|3221.5|3209.5|3263.6|3251.6|3213.6|3201.6|0
1652120400000|2022-05-09 18:20:00|3218.9|3206.9|3261.4|3249.4|3267.9|3255.9|3218.9|3206.9|0
1652120700000|2022-05-09 18:25:00|3259.6|3247.6|3271.1|3259.1|3283|3271|3257.8|3245.8|0
1652121000000|2022-05-09 18:30:00|3270.4|3258.4|3276.6|3264.6|3297.2|3285.2|3262.6|3250.6|0
1652121300000|2022-05-09 18:35:00|3278.7|3266.7|3274.1|3262.1|3287.4|3275.4|3245.5|3233.5|0
1652121600000|2022-05-09 18:40:00|3278.9|3266.9|3272.6|3260.6|3285.5|3273.5|3261.6|3249.6|0
1652121900000|2022-05-09 18:45:00|3276|3264|3265.5|3253.5|3276|3264|3227|3215|0
1652122200000|2022-05-09 18:50:00|3267.5|3255.5|3243.2|3231.2|3287.4|3275.4|3229.7|3217.7|0
1652122500000|2022-05-09 18:55:00|3242.6|3230.6|3219.6|3207.6|3242.6|3230.6|3209.8|3197.8|0
1652122800000|2022-05-09 19:00:00|3215.7|3203.7|3222.2|3210.2|3234.1|3222.1|3182.5|3170.5|0
1652123100000|2022-05-09 19:05:00|3228.1|3216.1|3225.8|3213.8|3232.6|3220.6|3172|3160|0
1652123400000|2022-05-09 19:10:00|3228.4|3216.4|3193.7|3181.7|3228.9|3216.9|3185.1|3173.1|0
1652123700000|2022-05-09 19:15:00|3189.9|3177.9|3217.9|3205.9|3228.3|3216.3|3181.8|3169.8|0
1652124000000|2022-05-09 19:20:00|3223.5|3211.5|3266.2|3254.2|3274.5|3262.5|3223.5|3211.5|0
1652124300000|2022-05-09 19:25:00|3267.8|3255.8|3274.3|3262.3|3287.6|3275.6|3257.5|3245.5|0
1652124600000|2022-05-09 19:30:00|3274.6|3262.6|3288.2|3276.2|3306.5|3294.5|3274|3262|0
1652124900000|2022-05-09 19:35:00|3284.2|3272.2|3275.7|3263.7|3300.4|3288.4|3271.9|3259.9|0
1652125200000|2022-05-09 19:40:00|3280.2|3268.2|3306.6|3296.6|3314.7|3304.7|3278.4|3266.4|0
1652125500000|2022-05-09 19:45:00|3307.6|3297.6|3350|3338|3350|3338|3298.2|3288.2|0
1652125800000|2022-05-09 19:50:00|3346.9|3334.9|3350.9|3338.9|3372|3360|3336.3|3324.3|0
1652126100000|2022-05-09 19:55:00|3347.1|3335.1|3303.7|3291.7|3347.1|3335.1|3289.7|3277.7|0
1652126400000|2022-05-09 20:00:00|3307.7|3295.7|3277|3265|3313.5|3301.5|3273.4|3261.4|0
1652126700000|2022-05-09 20:05:00|3277.3|3265.3|3282.6|3270.6|3287.9|3275.9|3262.7|3250.7|0
1652127000000|2022-05-09 20:10:00|3283.8|3271.8|3273.8|3261.8|3285.9|3273.9|3266.4|3254.4|0
1652189700000|2022-05-10 13:35:00|3040.9|3030.9|3057.6|3047.6|3083.4|3073.4|3033.3|3023.3|0
1652190000000|2022-05-10 13:40:00|3061.8|3051.8|3109.9|3099.9|3109.9|3099.9|3051.3|3041.3|0
1652190300000|2022-05-10 13:45:00|3115.1|3105.1|3160.2|3150.2|3168.4|3158.4|3114.1|3104.1|0
1652190600000|2022-05-10 13:50:00|3163.7|3153.7|3113.2|3103.2|3163.7|3153.7|3110.8|3100.8|0
1652190900000|2022-05-10 13:55:00|3115.1|3105.1|3045.2|3035.2|3115.3|3105.3|3045.2|3035.2|0
1652191200000|2022-05-10 14:00:00|3054.7|3044.7|3005|2995|3075.5|3065.5|3000.4|2990.4|0
1652191500000|2022-05-10 14:05:00|3001|2991|3019.9|3009.9|3023.6|3013.6|2974.2|2964.2|0
1652191800000|2022-05-10 14:10:00|3016.1|3006.1|3037.9|3027.9|3064.5|3054.5|3003.6|2993.6|0
1652192100000|2022-05-10 14:15:00|3041.6|3031.6|3018.9|3008.9|3041.6|3031.6|2998.8|2988.8|0
1652192400000|2022-05-10 14:20:00|3017.4|3007.4|3051.9|3041.9|3077.3|3067.3|2997.6|2987.6|0
1652192700000|2022-05-10 14:25:00|3061.4|3051.4|3081.6|3071.6|3108.3|3098.3|3043.6|3033.6|0
1652193000000|2022-05-10 14:30:00|3084|3074|3094.4|3084.4|3105.8|3095.8|3058.7|3048.7|0
1652193300000|2022-05-10 14:35:00|3089.2|3079.2|3139.1|3129.1|3140.6|3130.6|3089.2|3079.2|0
1652193600000|2022-05-10 14:40:00|3140.2|3130.2|3152.7|3142.7|3187.8|3177.8|3139.1|3129.1|0
1652193900000|2022-05-10 14:45:00|3156.4|3146.4|3222.5|3212.5|3230.2|3220.2|3153.3|3143.3|0
1652194200000|2022-05-10 14:50:00|3226.7|3216.7|3203|3193|3250.4|3240.4|3195.8|3185.8|0
1652194500000|2022-05-10 14:55:00|3207.9|3197.9|3238.1|3228.1|3244.9|3234.9|3207.8|3197.8|0
1652194800000|2022-05-10 15:00:00|3243.5|3233.5|3268.2|3258.2|3278|3268|3211.4|3201.4|0
1652195100000|2022-05-10 15:05:00|3267.2|3257.2|3321.4|3311.4|3324.8|3314.8|3267.2|3257.2|0
1652195400000|2022-05-10 15:10:00|3324.5|3314.5|3325.7|3315.7|3335.3|3325.3|3292.4|3282.4|0
1652195700000|2022-05-10 15:15:00|3330.2|3320.2|3254.1|3244.1|3334.4|3324.4|3254.1|3244.1|0
1652196000000|2022-05-10 15:20:00|3252.9|3242.9|3312.8|3302.8|3317|3307|3251.7|3241.7|0
1652196300000|2022-05-10 15:25:00|3311|3301|3279.4|3269.4|3337.1|3327.1|3277.9|3267.9|0
1652196600000|2022-05-10 15:30:00|3285.2|3275.2|3290.8|3280.8|3323.5|3313.5|3260.2|3250.2|0
1652196900000|2022-05-10 15:35:00|3289.8|3279.8|3208.4|3198.4|3294.2|3284.2|3202.4|3192.4|0
1652197200000|2022-05-10 15:40:00|3207.6|3197.6|3229.4|3219.4|3251.2|3241.2|3196.3|3186.3|0
1652197500000|2022-05-10 15:45:00|3226.7|3216.7|3265.4|3255.4|3269.6|3259.6|3226.7|3216.7|0
1652197800000|2022-05-10 15:50:00|3265.6|3255.6|3254.6|3244.6|3301.3|3291.3|3248.3|3238.3|0
1652198100000|2022-05-10 15:55:00|3254|3244|3239.6|3229.6|3302.1|3292.1|3223.2|3213.2|0
1652198400000|2022-05-10 16:00:00|3238.1|3228.1|3196.5|3186.5|3253.7|3243.7|3193.3|3183.3|0
1652198700000|2022-05-10 16:05:00|3193.5|3183.5|3269.1|3259.1|3269.6|3259.6|3193.5|3183.5|0
1652199000000|2022-05-10 16:10:00|3268.7|3258.7|3251.2|3241.2|3278.7|3268.7|3224.1|3214.1|0
1652199300000|2022-05-10 16:15:00|3255.4|3245.4|3261.1|3251.1|3265.4|3255.4|3219.8|3209.8|0
1652199600000|2022-05-10 16:20:00|3261.4|3251.4|3266.6|3256.6|3276.9|3266.9|3245|3235|0
1652199900000|2022-05-10 16:25:00|3266.3|3256.3|3262.5|3252.5|3271.8|3261.8|3241.9|3231.9|0
1652200200000|2022-05-10 16:30:00|3266.1|3256.1|3289.2|3279.2|3313|3303|3243.7|3233.7|0
1652200500000|2022-05-10 16:35:00|3290.8|3280.8|3287.4|3277.4|3293.9|3283.9|3260.6|3250.6|0
1652200800000|2022-05-10 16:40:00|3292.6|3282.6|3252.5|3242.5|3296.3|3286.3|3245.5|3235.5|0
1652201100000|2022-05-10 16:45:00|3249.9|3239.9|3223.5|3213.5|3259.6|3249.6|3201.2|3191.2|0
1652201400000|2022-05-10 16:50:00|3226.4|3216.4|3271.9|3261.9|3274.8|3264.8|3224.7|3214.7|0
1652201700000|2022-05-10 16:55:00|3273|3263|3277.3|3267.3|3285.5|3275.5|3254.3|3244.3|0
1652202000000|2022-05-10 17:00:00|3281.5|3271.5|3234.3|3224.3|3288.1|3278.1|3223|3213|0
1652202300000|2022-05-10 17:05:00|3234.4|3224.4|3201|3191|3235.2|3225.2|3200|3190|0
1652202600000|2022-05-10 17:10:00|3210.4|3200.4|3218.1|3208.1|3239.2|3229.2|3210.4|3200.4|0
1652202900000|2022-05-10 17:15:00|3219.1|3209.1|3237.7|3227.7|3250.4|3240.4|3205.7|3195.7|0
1652203200000|2022-05-10 17:20:00|3218.6|3208.6|3238|3228|3263|3253|3218.6|3208.6|0
1652203500000|2022-05-10 17:25:00|3221.8|3211.8|3162.3|3152.3|3228.7|3218.7|3161.6|3151.6|0
1652203800000|2022-05-10 17:30:00|3152.6|3142.6|3118.6|3108.6|3157.8|3147.8|3116.7|3106.7|0
1652204100000|2022-05-10 17:35:00|3117|3107|3085.1|3075.1|3118.1|3108.1|3079.5|3069.5|0
1652204400000|2022-05-10 17:40:00|3080.5|3070.5|3055.6|3045.6|3086.2|3076.2|3035.6|3025.6|0
1652204700000|2022-05-10 17:45:00|3052|3042|3010|3000|3056.7|3046.7|3009.3|2999.3|0
1652205000000|2022-05-10 17:50:00|3007.2|2997.2|3020.9|3010.9|3041.9|3031.9|3003.8|2993.8|0
1652205300000|2022-05-10 17:55:00|3022.3|3012.3|2998.2|2988.2|3030.1|3020.1|2995.9|2985.9|0
1652205600000|2022-05-10 18:00:00|2995.1|2985.1|3002.4|2992.4|3021.6|3011.6|2990.9|2980.9|0
1652205900000|2022-05-10 18:05:00|3001.5|2991.5|3036.5|3026.5|3045.9|3035.9|2997.5|2987.5|0
1652206200000|2022-05-10 18:10:00|3040.3|3030.3|3001.9|2991.9|3044.3|3034.3|2994.7|2984.7|0
1652206500000|2022-05-10 18:15:00|3002.6|2992.6|3041.3|3031.3|3087.7|3077.7|3001.5|2991.5|0
1652206800000|2022-05-10 18:20:00|3041.4|3031.4|3067.4|3057.4|3071.7|3061.7|3025.7|3015.7|0
1652207100000|2022-05-10 18:25:00|3068|3058|3083.2|3073.2|3115.4|3105.4|3062.1|3052.1|0
1652207400000|2022-05-10 18:30:00|3080.6|3070.6|3086.3|3076.3|3097.2|3087.2|3069.4|3059.4|0
1652207700000|2022-05-10 18:35:00|3082.7|3072.7|3077.2|3067.2|3086.3|3076.3|3053.4|3043.4|0
1652208000000|2022-05-10 18:40:00|3077.8|3067.8|3017.8|3007.8|3102.9|3092.9|3017.4|3007.4|0
1652208300000|2022-05-10 18:45:00|3022.9|3012.9|3049.8|3039.8|3090.7|3080.7|3019.8|3009.8|0
1652208600000|2022-05-10 18:50:00|3052.9|3042.9|3042.1|3032.1|3067.3|3057.3|3034|3024|0
1652208900000|2022-05-10 18:55:00|3039.3|3029.3|3055.1|3045.1|3089.3|3079.3|3034.7|3024.7|0
1652209200000|2022-05-10 19:00:00|3051.9|3041.9|3043|3033|3065.2|3055.2|3030.3|3020.3|0
1652209500000|2022-05-10 19:05:00|3044.4|3034.4|3051|3041|3055.5|3045.5|3000.4|2990.4|0
1652209800000|2022-05-10 19:10:00|3051.1|3041.1|3044.2|3034.2|3060.9|3050.9|3025.1|3015.1|0
1652210100000|2022-05-10 19:15:00|3043.2|3033.2|3044.8|3034.8|3068.7|3058.7|3022.7|3012.7|0
1652210400000|2022-05-10 19:20:00|3044.1|3034.1|3099.3|3089.3|3105.9|3095.9|3041|3031|0
1652210700000|2022-05-10 19:25:00|3097.7|3087.7|3108.5|3098.5|3113.2|3103.2|3092|3082|0
1652211000000|2022-05-10 19:30:00|3114.6|3104.6|3123.8|3113.8|3145.6|3135.6|3114.3|3104.3|0
1652211300000|2022-05-10 19:35:00|3124.6|3114.6|3161.7|3151.7|3170.5|3160.5|3113.6|3103.6|0
1652211600000|2022-05-10 19:40:00|3161|3151|3180.5|3170.5|3180.5|3170.5|3158.3|3148.3|0
1652211900000|2022-05-10 19:45:00|3178.9|3168.9|3148.6|3138.6|3188.1|3178.1|3134.7|3124.7|0
1652212200000|2022-05-10 19:50:00|3154.3|3144.3|3146.9|3136.9|3182.1|3172.1|3137.2|3127.2|0
1652212500000|2022-05-10 19:55:00|3147.5|3137.5|3162.1|3152.1|3175.1|3165.1|3142.6|3132.6|0
1652212800000|2022-05-10 20:00:00|3162.6|3152.6|3183.5|3173.5|3192.5|3182.5|3161.1|3151.1|0
1652213100000|2022-05-10 20:05:00|3182.6|3172.6|3162|3152|3184.5|3174.5|3147.4|3137.4|0
1652213400000|2022-05-10 20:10:00|3162.6|3152.6|3166.1|3156.1|3173.5|3163.5|3159.6|3149.6|0
1652276100000|2022-05-11 13:35:00|3315.5|3302.5|3318.7|3305.7|3361.8|3348.8|3286|3273|0
1652276400000|2022-05-11 13:40:00|3327.9|3314.9|3170.8|3157.8|3344.6|3331.6|3168.4|3155.4|0
1652276700000|2022-05-11 13:45:00|3168.7|3155.7|3078.8|3065.8|3200.4|3187.4|3071.1|3058.1|0
1652277000000|2022-05-11 13:50:00|3076.1|3063.1|3113.1|3100.1|3115.7|3102.7|3038.4|3025.4|0
1652277300000|2022-05-11 13:55:00|3117.9|3104.9|3126.8|3116.8|3176.9|3163.9|3112.7|3099.7|0
1652277600000|2022-05-11 14:00:00|3125|3115|3117.1|3107.1|3192.4|3182.4|3104.7|3094.7|0
1652277900000|2022-05-11 14:05:00|3121.8|3111.8|3227.2|3217.2|3228.3|3218.3|3121.8|3111.8|0
1652278200000|2022-05-11 14:10:00|3224.5|3214.5|3195.3|3185.3|3241.6|3231.6|3158.1|3148.1|0
1652278500000|2022-05-11 14:15:00|3184.3|3174.3|3148.5|3138.5|3226.2|3216.2|3145.8|3135.8|0
1652278800000|2022-05-11 14:20:00|3147.4|3137.4|3105.2|3095.2|3174.2|3164.2|3080.4|3070.4|0
1652279100000|2022-05-11 14:25:00|3104.9|3094.9|3127.3|3117.3|3149.5|3139.5|3091.7|3081.7|0
1652279400000|2022-05-11 14:30:00|3130.1|3120.1|3154.5|3144.5|3170.4|3160.4|3109.4|3099.4|0
1652279700000|2022-05-11 14:35:00|3155|3145|3120.3|3110.3|3190.5|3180.5|3100|3090|0
1652280000000|2022-05-11 14:40:00|3130.8|3120.8|3102.4|3092.4|3138.3|3128.3|3094.2|3084.2|0
1652280300000|2022-05-11 14:45:00|3102.9|3092.9|3160.8|3150.8|3171|3161|3096.7|3086.7|0
1652280600000|2022-05-11 14:50:00|3166.3|3156.3|3209.6|3199.6|3227|3217|3161.5|3151.5|0
1652280900000|2022-05-11 14:55:00|3210.5|3200.5|3197|3187|3224.5|3214.5|3194.6|3184.6|0
1652281200000|2022-05-11 15:00:00|3198.4|3188.4|3224.6|3214.6|3253.7|3243.7|3195|3185|0
1652281500000|2022-05-11 15:05:00|3223.9|3213.9|3233.4|3223.4|3252.5|3242.5|3217.4|3207.4|0
1652281800000|2022-05-11 15:10:00|3238.1|3228.1|3201|3191|3244|3234|3195.5|3185.5|0
1652282100000|2022-05-11 15:15:00|3205.3|3195.3|3274.5|3264.5|3286.4|3276.4|3200|3190|0
1652282400000|2022-05-11 15:20:00|3278.2|3268.2|3230.9|3220.9|3278.4|3268.4|3225.7|3215.7|0
1652282700000|2022-05-11 15:25:00|3237.1|3227.1|3190.8|3180.8|3245.6|3235.6|3184.9|3174.9|0
1652283000000|2022-05-11 15:30:00|3188.8|3178.8|3193.3|3183.3|3205.7|3195.7|3175.8|3165.8|0
1652283300000|2022-05-11 15:35:00|3190.8|3180.8|3141.3|3131.3|3213.8|3203.8|3117.4|3107.4|0
1652283600000|2022-05-11 15:40:00|3142.9|3132.9|3153.9|3143.9|3157.5|3147.5|3129|3119|0
1652283900000|2022-05-11 15:45:00|3152.2|3142.2|3184.6|3174.6|3187.6|3177.6|3145.1|3135.1|0
1652284200000|2022-05-11 15:50:00|3179.5|3169.5|3215.7|3205.7|3222.5|3212.5|3177.4|3167.4|0
1652284500000|2022-05-11 15:55:00|3212.8|3202.8|3221|3211|3236.4|3226.4|3212.8|3202.8|0
1652284800000|2022-05-11 16:00:00|3222.8|3212.8|3237.1|3227.1|3251.4|3241.4|3222|3212|0
1652285100000|2022-05-11 16:05:00|3238.8|3228.8|3248.6|3238.6|3252.5|3242.5|3220.5|3210.5|0
1652285400000|2022-05-11 16:10:00|3250.1|3240.1|3254.3|3244.3|3274.7|3264.7|3240.9|3230.9|0
1652285700000|2022-05-11 16:15:00|3258.1|3248.1|3274.7|3264.7|3277.7|3267.7|3239.8|3229.8|0
1652286000000|2022-05-11 16:20:00|3277.2|3267.2|3208.5|3198.5|3280|3270|3201|3191|0
1652286300000|2022-05-11 16:25:00|3207.5|3197.5|3303|3293|3307.3|3297.3|3204|3194|0
1652286600000|2022-05-11 16:30:00|3304.5|3294.5|3303.2|3293.2|3316.2|3306.2|3290.8|3280.8|0
1652286900000|2022-05-11 16:35:00|3307.3|3297.3|3298.1|3288.1|3307.3|3297.3|3274.7|3264.7|0
1652287200000|2022-05-11 16:40:00|3300.7|3290.7|3316.8|3306.8|3325|3315|3265.1|3255.1|0
1652287500000|2022-05-11 16:45:00|3316|3306|3303.7|3293.7|3328.8|3318.8|3299.1|3289.1|0
1652287800000|2022-05-11 16:50:00|3304.6|3294.6|3343.8|3333.8|3344.4|3334.4|3304.6|3294.6|0
1652288100000|2022-05-11 16:55:00|3344.7|3334.7|3365.1|3355.1|3379|3369|3336.7|3326.7|0
1652288400000|2022-05-11 17:00:00|3370.4|3360.4|3400.7|3390.7|3400.8|3390.8|3369.3|3359.3|0
1652288700000|2022-05-11 17:05:00|3402.4|3392.4|3412.6|3402.6|3428.6|3418.6|3399|3389|0
1652289000000|2022-05-11 17:10:00|3410|3400|3397.3|3387.3|3412.9|3402.9|3382.8|3372.8|0
1652289300000|2022-05-11 17:15:00|3397.6|3387.6|3399.1|3389.1|3399.1|3389.1|3376.9|3366.9|0
1652289600000|2022-05-11 17:20:00|3396.8|3386.8|3378.9|3368.9|3424.8|3414.8|3369.4|3359.4|0
1652289900000|2022-05-11 17:25:00|3378.7|3368.7|3415.7|3405.7|3420.2|3410.2|3369.1|3359.1|0
1652290200000|2022-05-11 17:30:00|3416.5|3406.5|3399.3|3389.3|3427.8|3417.8|3394|3384|0
1652290500000|2022-05-11 17:35:00|3399.2|3389.2|3446.6|3436.6|3447.7|3437.7|3392.7|3382.7|0
1652290800000|2022-05-11 17:40:00|3448.5|3438.5|3457.8|3447.8|3463.3|3453.3|3448.5|3438.5|0
1652291100000|2022-05-11 17:45:00|3459.5|3449.5|3456.1|3446.1|3486.2|3476.2|3456.1|3446.1|0
1652291400000|2022-05-11 17:50:00|3456|3446|3467.2|3457.2|3478.7|3468.7|3442.2|3432.2|0
1652291700000|2022-05-11 17:55:00|3460.4|3450.4|3498.8|3488.8|3503.4|3493.4|3451.5|3441.5|0
1652292000000|2022-05-11 18:00:00|3498.6|3488.6|3439.2|3429.2|3499.9|3489.9|3436.1|3426.1|0
1652292300000|2022-05-11 18:05:00|3437.9|3427.9|3481.6|3471.6|3481.6|3471.6|3433|3423|0
1652292600000|2022-05-11 18:10:00|3480.9|3470.9|3455.6|3445.6|3491.2|3481.2|3455.5|3445.5|0
1652292900000|2022-05-11 18:15:00|3451.9|3441.9|3437.1|3427.1|3473.9|3463.9|3422.9|3412.9|0
1652293200000|2022-05-11 18:20:00|3439.9|3429.9|3419|3409|3471.4|3461.4|3411.3|3401.3|0
1652293500000|2022-05-11 18:25:00|3415.7|3405.7|3427.3|3417.3|3434.6|3424.6|3384.4|3374.4|0
1652293800000|2022-05-11 18:30:00|3424.2|3414.2|3394.1|3384.1|3447.8|3437.8|3394.1|3384.1|0
1652294100000|2022-05-11 18:35:00|3395.6|3385.6|3395.9|3385.9|3420.2|3410.2|3385.2|3375.2|0
1652294400000|2022-05-11 18:40:00|3398.5|3388.5|3357.7|3347.7|3433.1|3423.1|3357.7|3347.7|0
1652294700000|2022-05-11 18:45:00|3356.4|3346.4|3418|3408|3424.1|3414.1|3341.6|3331.6|0
1652295000000|2022-05-11 18:50:00|3410|3400|3449.4|3439.4|3457.5|3447.5|3410|3400|0
1652295300000|2022-05-11 18:55:00|3451.3|3441.3|3459.7|3449.7|3469.9|3459.9|3436.5|3426.5|0
1652295600000|2022-05-11 19:00:00|3464.5|3454.5|3488.7|3478.7|3489.3|3479.3|3454.1|3444.1|0
1652295900000|2022-05-11 19:05:00|3489.2|3479.2|3475.7|3465.7|3500.5|3490.5|3466.4|3456.4|0
1652296200000|2022-05-11 19:10:00|3480.3|3470.3|3489.8|3479.8|3496.3|3486.3|3453.9|3443.9|0
1652296500000|2022-05-11 19:15:00|3487.3|3477.3|3481.1|3471.1|3518.7|3508.7|3464.6|3454.6|0
1652296800000|2022-05-11 19:20:00|3485.5|3475.5|3504.7|3494.7|3510.3|3500.3|3476.2|3466.2|0
1652297100000|2022-05-11 19:25:00|3503.2|3493.2|3492.5|3482.5|3507.7|3497.7|3465.6|3455.6|0
1652297400000|2022-05-11 19:30:00|3488.5|3478.5|3490.2|3480.2|3503.7|3493.7|3466.9|3456.9|0
1652297700000|2022-05-11 19:35:00|3494.6|3484.6|3522.6|3512.6|3526.1|3516.1|3486.2|3476.2|0
1652298000000|2022-05-11 19:40:00|3525.2|3515.2|3518.3|3508.3|3525.7|3515.7|3508.7|3498.7|0
1652298300000|2022-05-11 19:45:00|3518.4|3508.4|3547.3|3537.3|3549.6|3539.6|3517.9|3507.9|0
1652298600000|2022-05-11 19:50:00|3546.6|3536.6|3543|3533|3566.3|3556.3|3532.9|3522.9|0
1652298900000|2022-05-11 19:55:00|3541.6|3531.6|3532.6|3522.6|3561|3551|3530|3520|0
1652299200000|2022-05-11 20:00:00|3533.9|3523.9|3510.5|3500.5|3544.2|3534.2|3510.5|3500.5|0
1652299500000|2022-05-11 20:05:00|3508.7|3498.7|3509|3499|3510.5|3500.5|3497.5|3487.5|0
1652299800000|2022-05-11 20:10:00|3504.1|3494.1|3493.4|3483.4|3507.2|3497.2|3487.1|3477.1|0
1652362500000|2022-05-12 13:35:00|3758.9|3748.9|3797.8|3787.8|3797.8|3787.8|3723.4|3713.4|0
1652362800000|2022-05-12 13:40:00|3799.8|3789.8|3697.6|3687.6|3811.5|3801.5|3692.2|3682.2|0
1652363100000|2022-05-12 13:45:00|3698.3|3688.3|3674.8|3664.8|3723.6|3713.6|3600.7|3590.7|0
1652363400000|2022-05-12 13:50:00|3677.6|3667.6|3656|3646|3708.3|3698.3|3637.8|3627.8|0
1652363700000|2022-05-12 13:55:00|3661.5|3651.5|3712.3|3702.3|3741.8|3731.8|3661.5|3651.5|0
1652364000000|2022-05-12 14:00:00|3724.5|3714.5|3695.6|3685.6|3761.5|3751.5|3688|3678|0
1652364300000|2022-05-12 14:05:00|3695.3|3685.3|3597.2|3587.2|3695.3|3685.3|3587.3|3577.3|0
1652364600000|2022-05-12 14:10:00|3599.4|3589.4|3574.4|3564.4|3606.9|3596.9|3518.9|3508.9|0
1652364900000|2022-05-12 14:15:00|3577.8|3567.8|3551.1|3541.1|3602.3|3592.3|3546|3536|0
1652365200000|2022-05-12 14:20:00|3549.1|3539.1|3483.7|3473.7|3572.9|3562.9|3462.7|3452.7|0
1652365500000|2022-05-12 14:25:00|3484.7|3474.7|3526.2|3516.2|3546.3|3536.3|3482.8|3472.8|0
1652365800000|2022-05-12 14:30:00|3515.2|3505.2|3559.2|3549.2|3586.9|3576.9|3493.2|3483.2|0
1652366100000|2022-05-12 14:35:00|3559.5|3549.5|3518.8|3508.8|3586.1|3576.1|3512.6|3502.6|0
1652366400000|2022-05-12 14:40:00|3517.3|3507.3|3570|3560|3587.4|3577.4|3517.3|3507.3|0
1652366700000|2022-05-12 14:45:00|3568.7|3558.7|3543.3|3533.3|3589.4|3579.4|3529.7|3519.7|0
1652367000000|2022-05-12 14:50:00|3535.7|3525.7|3465.2|3455.2|3538.1|3528.1|3464.8|3454.8|0
1652367300000|2022-05-12 14:55:00|3468.3|3458.3|3432.1|3422.1|3474.1|3464.1|3422.5|3412.5|0
1652367600000|2022-05-12 15:00:00|3423.9|3413.9|3411.2|3401.2|3473.1|3463.1|3411.2|3401.2|0
1652367900000|2022-05-12 15:05:00|3411|3401|3379.4|3369.4|3449|3439|3379.4|3369.4|0
1652368200000|2022-05-12 15:10:00|3378.3|3368.3|3438.5|3428.5|3438.5|3428.5|3378.3|3368.3|0
1652368500000|2022-05-12 15:15:00|3437.1|3427.1|3439|3429|3453.6|3443.6|3424|3414|0
1652368800000|2022-05-12 15:20:00|3441|3431|3478.5|3468.5|3484.4|3474.4|3425.9|3415.9|0
1652369100000|2022-05-12 15:25:00|3476.9|3466.9|3469.8|3459.8|3482.4|3472.4|3445|3435|0
1652369400000|2022-05-12 15:30:00|3468.4|3458.4|3526.5|3516.5|3543.9|3533.9|3453|3443|0
1652369700000|2022-05-12 15:35:00|3524.9|3514.9|3494.2|3484.2|3537.2|3527.2|3486.5|3476.5|0
1652370000000|2022-05-12 15:40:00|3492.1|3482.1|3540.8|3530.8|3542.9|3532.9|3483.7|3473.7|0
1652370300000|2022-05-12 15:45:00|3544.7|3534.7|3579.3|3569.3|3587.9|3577.9|3537.1|3527.1|0
1652370600000|2022-05-12 15:50:00|3579.7|3569.7|3617.4|3607.4|3642.1|3632.1|3579.7|3569.7|0
1652370900000|2022-05-12 15:55:00|3623.1|3613.1|3659.4|3649.4|3659.8|3649.8|3613.6|3603.6|0
1652371200000|2022-05-12 16:00:00|3659.5|3649.5|3654.2|3641.2|3694.5|3681.5|3652.3|3639.3|0
1652371500000|2022-05-12 16:05:00|3652.6|3639.6|3647.1|3634.1|3675.2|3662.2|3637.9|3624.9|0
1652371800000|2022-05-12 16:10:00|3651.7|3638.7|3646.8|3633.8|3684.4|3671.4|3623.9|3610.9|0
1652372100000|2022-05-12 16:15:00|3648.6|3635.6|3658.3|3645.3|3693.9|3680.9|3634.8|3621.8|0
1652372400000|2022-05-12 16:20:00|3661.5|3648.5|3619.7|3606.7|3673.8|3660.8|3619.2|3606.2|0
1652372700000|2022-05-12 16:25:00|3623.7|3610.7|3602.7|3589.7|3626.8|3613.8|3585.9|3572.9|0
1652373000000|2022-05-12 16:30:00|3601.9|3588.9|3552.9|3539.9|3603.3|3590.3|3542|3529|0
1652373300000|2022-05-12 16:35:00|3548.2|3535.2|3576|3563|3576|3563|3540.6|3527.6|0
1652373600000|2022-05-12 16:40:00|3576.1|3563.1|3538|3525|3624.2|3611.2|3538|3525|0
1652373900000|2022-05-12 16:45:00|3532|3519|3566.6|3553.6|3576.5|3563.5|3524.3|3511.3|0
1652374200000|2022-05-12 16:50:00|3568.1|3555.1|3566.1|3553.1|3591.5|3578.5|3551.7|3538.7|0
1652374500000|2022-05-12 16:55:00|3566.9|3553.9|3599.5|3586.5|3606.1|3593.1|3543.7|3530.7|0
1652374800000|2022-05-12 17:00:00|3599|3586|3623.2|3610.2|3624.9|3611.9|3571.6|3558.6|0
1652375100000|2022-05-12 17:05:00|3629.7|3616.7|3626.5|3613.5|3643.4|3630.4|3610.3|3597.3|0
1652375400000|2022-05-12 17:10:00|3632|3619|3637.7|3624.7|3648.1|3635.1|3597.3|3584.3|0
1652375700000|2022-05-12 17:15:00|3642.5|3629.5|3659.7|3646.7|3667.8|3654.8|3618.4|3605.4|0
1652376000000|2022-05-12 17:20:00|3660.1|3647.1|3654.8|3641.8|3669.1|3656.1|3627.5|3614.5|0
1652376300000|2022-05-12 17:25:00|3654.2|3641.2|3653.7|3640.7|3677.6|3664.6|3645.7|3632.7|0
1652376600000|2022-05-12 17:30:00|3650.3|3637.3|3681.3|3668.3|3692.4|3679.4|3634.6|3621.6|0
1652376900000|2022-05-12 17:35:00|3680.2|3667.2|3723.3|3710.3|3730.9|3717.9|3670.8|3657.8|0
1652377200000|2022-05-12 17:40:00|3724.5|3711.5|3733.1|3720.1|3735.6|3722.6|3717.4|3704.4|0
1652377500000|2022-05-12 17:45:00|3734.8|3721.8|3773|3760|3773.5|3760.5|3728.6|3715.6|0
1652377800000|2022-05-12 17:50:00|3773.5|3760.5|3774.7|3761.7|3778.2|3765.2|3757.8|3744.8|0
1652378100000|2022-05-12 17:55:00|3773.4|3760.4|3768.9|3755.9|3785.7|3772.7|3741.8|3728.8|0
1652378400000|2022-05-12 18:00:00|3764.8|3751.8|3748.9|3735.9|3770.4|3757.4|3731.9|3718.9|0
1652378700000|2022-05-12 18:05:00|3749.8|3736.8|3799.3|3786.3|3799.4|3786.4|3749.8|3736.8|0
1652379000000|2022-05-12 18:10:00|3798.3|3785.3|3773.6|3760.6|3798.3|3785.3|3770.9|3757.9|0
1652379300000|2022-05-12 18:15:00|3768.9|3755.9|3748.6|3735.6|3778.8|3765.8|3747.2|3734.2|0
1652379600000|2022-05-12 18:20:00|3749.2|3736.2|3756.5|3743.5|3774.4|3761.4|3725.1|3712.1|0
1652379900000|2022-05-12 18:25:00|3758.5|3745.5|3750.4|3737.4|3776.7|3763.7|3735.5|3722.5|0
1652380200000|2022-05-12 18:30:00|3748.8|3735.8|3781.2|3768.2|3801.9|3788.9|3747|3734|0
1652380500000|2022-05-12 18:35:00|3775.5|3762.5|3803.6|3790.6|3807.4|3794.4|3775.5|3762.5|0
1652380800000|2022-05-12 18:40:00|3801.3|3788.3|3802.9|3789.9|3817.1|3804.1|3790.7|3777.7|0
1652381100000|2022-05-12 18:45:00|3799.5|3786.5|3799|3786|3803.3|3790.3|3772.2|3759.2|0
1652381400000|2022-05-12 18:50:00|3798.7|3785.7|3787.1|3774.1|3812.5|3799.5|3762.9|3749.9|0
1652381700000|2022-05-12 18:55:00|3789.8|3776.8|3788.9|3775.9|3803.8|3790.8|3777.8|3764.8|0
1652382000000|2022-05-12 19:00:00|3791.3|3778.3|3740.8|3727.8|3798.3|3785.3|3737.8|3724.8|0
1652382300000|2022-05-12 19:05:00|3741.7|3728.7|3757.5|3744.5|3775.4|3762.4|3737.3|3724.3|0
1652382600000|2022-05-12 19:10:00|3758.2|3745.2|3760.2|3747.2|3788.1|3775.1|3752.7|3739.7|0
1652382900000|2022-05-12 19:15:00|3759.8|3746.8|3695.4|3683.4|3761.1|3748.1|3681.3|3669.3|0
1652383200000|2022-05-12 19:20:00|3694.9|3682.9|3641.3|3629.3|3700.6|3688.6|3625.5|3613.5|0
1652383500000|2022-05-12 19:25:00|3644.8|3632.8|3684.5|3672.5|3690.1|3678.1|3610.3|3598.3|0
1652383800000|2022-05-12 19:30:00|3686.2|3674.2|3648.5|3636.5|3687.5|3675.5|3623.1|3611.1|0
1652384100000|2022-05-12 19:35:00|3652|3640|3633.9|3621.9|3682.4|3670.4|3633.9|3621.9|0
1652384400000|2022-05-12 19:40:00|3637.2|3625.2|3660.2|3648.2|3674.9|3662.9|3612.4|3600.4|0
1652384700000|2022-05-12 19:45:00|3655.6|3643.6|3662.3|3650.3|3672|3660|3633.7|3621.7|0
1652385000000|2022-05-12 19:50:00|3662.7|3650.7|3613.3|3601.3|3662.7|3650.7|3588.5|3576.5|0
1652385300000|2022-05-12 19:55:00|3617.1|3605.1|3552.7|3540.7|3623.7|3611.7|3552.7|3540.7|0
1652385600000|2022-05-12 20:00:00|3559|3547|3564.6|3552.6|3573.3|3561.3|3552.8|3540.8|0
1652385900000|2022-05-12 20:05:00|3563.9|3551.9|3560.4|3548.4|3566.2|3554.2|3555.4|3543.4|0
1652386200000|2022-05-12 20:10:00|3560.5|3548.5|3586.8|3574.8|3593.5|3581.5|3560.5|3548.5|0
1652448900000|2022-05-13 13:35:00|3418.6|3406.6|3382.9|3370.9|3441.4|3429.4|3353.5|3341.5|0
1652449200000|2022-05-13 13:40:00|3383.5|3371.5|3313.9|3301.9|3407.3|3395.3|3309.9|3297.9|0
1652449500000|2022-05-13 13:45:00|3311.6|3299.6|3322.8|3310.8|3340.1|3328.1|3294.5|3282.5|0
1652449800000|2022-05-13 13:50:00|3319.7|3307.7|3235.8|3223.8|3320.3|3308.3|3233.1|3221.1|0
1652450100000|2022-05-13 13:55:00|3234.9|3222.9|3261.6|3249.6|3271.1|3259.1|3228.3|3216.3|0
1652450400000|2022-05-13 14:00:00|3251.6|3239.6|3222.4|3210.4|3266.7|3254.7|3202.6|3190.6|0
1652450700000|2022-05-13 14:05:00|3217.3|3205.3|3215.8|3203.8|3240.3|3228.3|3209.4|3197.4|0
1652451000000|2022-05-13 14:10:00|3213.4|3201.4|3225.7|3213.7|3239.2|3227.2|3204.3|3192.3|0
1652451300000|2022-05-13 14:15:00|3224.8|3212.8|3228.6|3216.6|3246|3234|3218.2|3206.2|0
1652451600000|2022-05-13 14:20:00|3224.5|3212.5|3182.4|3170.4|3229.1|3217.1|3181.5|3169.5|0
1652451900000|2022-05-13 14:25:00|3181|3169|3185.2|3173.2|3188.6|3176.6|3168.9|3156.9|0
1652452200000|2022-05-13 14:30:00|3183.4|3171.4|3176.6|3164.6|3196.7|3184.7|3174.9|3162.9|0
1652452500000|2022-05-13 14:35:00|3175.3|3163.3|3175.5|3163.5|3191|3179|3165.5|3153.5|0
1652452800000|2022-05-13 14:40:00|3173|3161|3211.5|3199.5|3211.6|3199.6|3171|3159|0
1652453100000|2022-05-13 14:45:00|3211.8|3199.8|3209.2|3197.2|3237.7|3225.7|3202|3190|0
1652453400000|2022-05-13 14:50:00|3209.4|3197.4|3173.1|3161.1|3213.8|3201.8|3171.1|3159.1|0
1652453700000|2022-05-13 14:55:00|3170.6|3158.6|3182.7|3170.7|3187.7|3175.7|3163.8|3151.8|0
1652454000000|2022-05-13 15:00:00|3183.6|3171.6|3196.8|3184.8|3210.2|3198.2|3182.9|3170.9|0
1652454300000|2022-05-13 15:05:00|3195.4|3183.4|3171.2|3159.2|3195.4|3183.4|3168.1|3156.1|0
1652454600000|2022-05-13 15:10:00|3171|3159|3182.3|3170.3|3187.4|3175.4|3168|3156|0
1652454900000|2022-05-13 15:15:00|3185.1|3173.1|3206|3194|3218.3|3206.3|3184.4|3172.4|0
1652455200000|2022-05-13 15:20:00|3207.4|3195.4|3174.2|3162.2|3207.4|3195.4|3166.4|3154.4|0
1652455500000|2022-05-13 15:25:00|3174.6|3162.6|3156.4|3144.4|3178.8|3166.8|3151.3|3139.3|0
1652455800000|2022-05-13 15:30:00|3152.8|3140.8|3167.3|3155.3|3182.2|3170.2|3151.8|3139.8|0
1652456100000|2022-05-13 15:35:00|3164.6|3152.6|3153.4|3141.4|3172.6|3160.6|3147.2|3135.2|0
1652456400000|2022-05-13 15:40:00|3154.7|3142.7|3164.5|3152.5|3179.7|3167.7|3151.9|3139.9|0
1652456700000|2022-05-13 15:45:00|3164|3152|3162.8|3150.8|3174.4|3162.4|3158.4|3146.4|0
1652457000000|2022-05-13 15:50:00|3162.9|3150.9|3140.1|3128.1|3165.4|3153.4|3139.8|3127.8|0
1652457300000|2022-05-13 15:55:00|3141.7|3129.7|3151.3|3139.3|3155|3143|3140.3|3128.3|0
1652457600000|2022-05-13 16:00:00|3145.9|3133.9|3123.4|3111.4|3153|3141|3122.6|3110.6|0
1652457900000|2022-05-13 16:05:00|3124.2|3112.2|3097.9|3085.9|3129|3117|3097.9|3085.9|0
1652458200000|2022-05-13 16:10:00|3098.3|3086.3|3083.6|3071.6|3105.9|3093.9|3076.9|3064.9|0
1652458500000|2022-05-13 16:15:00|3082.6|3070.6|3099.1|3087.1|3099.1|3087.1|3079.1|3067.1|0
1652458800000|2022-05-13 16:20:00|3099.8|3087.8|3104.8|3092.8|3112.8|3100.8|3094.3|3082.3|0
1652459100000|2022-05-13 16:25:00|3104|3092|3110.5|3098.5|3126.6|3114.6|3103.7|3091.7|0
1652459400000|2022-05-13 16:30:00|3109.9|3097.9|3100.3|3088.3|3109.9|3097.9|3091.8|3079.8|0
1652459700000|2022-05-13 16:35:00|3101.9|3089.9|3093.6|3081.6|3103.2|3091.2|3093.2|3081.2|0
1652460000000|2022-05-13 16:40:00|3094.8|3082.8|3097.2|3085.2|3097.2|3085.2|3083.1|3071.1|0
1652460300000|2022-05-13 16:45:00|3098|3086|3116.7|3104.7|3119.3|3107.3|3096.2|3084.2|0
1652460600000|2022-05-13 16:50:00|3118.3|3106.3|3142.1|3130.1|3162.3|3150.3|3116.5|3104.5|0
1652460900000|2022-05-13 16:55:00|3139.7|3127.7|3124.5|3112.5|3141.2|3129.2|3121|3109|0
1652461200000|2022-05-13 17:00:00|3123.1|3111.1|3125.3|3113.3|3138.7|3126.7|3110.7|3098.7|0
1652461500000|2022-05-13 17:05:00|3128.2|3116.2|3136.6|3124.6|3145.1|3133.1|3127.2|3115.2|0
1652461800000|2022-05-13 17:10:00|3137.2|3125.2|3126.9|3114.9|3147.2|3135.2|3126.9|3114.9|0
1652462100000|2022-05-13 17:15:00|3130.2|3118.2|3149.1|3137.1|3152.6|3140.6|3128|3116|0
1652462400000|2022-05-13 17:20:00|3145.2|3133.2|3134.7|3121.7|3163.7|3151.7|3134.1|3121.1|0
1652462700000|2022-05-13 17:25:00|3135.5|3122.5|3146.4|3133.4|3146.9|3133.9|3125.3|3112.3|0
1652463000000|2022-05-13 17:30:00|3142.7|3129.7|3135.5|3122.5|3150.8|3137.8|3132.4|3119.4|0
1652463300000|2022-05-13 17:35:00|3136.2|3123.2|3157.9|3144.9|3162.7|3149.7|3136.2|3123.2|0
1652463600000|2022-05-13 17:40:00|3158.8|3145.8|3173.7|3160.7|3189.6|3176.6|3158.8|3145.8|0
1652463900000|2022-05-13 17:45:00|3174.2|3161.2|3168.4|3155.4|3194.4|3181.4|3166.9|3153.9|0
1652464200000|2022-05-13 17:50:00|3169.7|3156.7|3181.8|3168.8|3193.8|3180.8|3168.6|3155.6|0
1652464500000|2022-05-13 17:55:00|3182.9|3169.9|3200.9|3187.9|3214.6|3201.6|3181.6|3168.6|0
1652464800000|2022-05-13 18:00:00|3203.6|3190.6|3266.4|3253.4|3274.8|3261.8|3202.1|3189.1|0
1652465100000|2022-05-13 18:05:00|3266.7|3253.7|3249.6|3236.6|3287.4|3274.4|3247.3|3234.3|0
1652465400000|2022-05-13 18:10:00|3251.2|3238.2|3267|3254|3268.4|3255.4|3235.9|3222.9|0
1652465700000|2022-05-13 18:15:00|3265.5|3253.5|3241.1|3229.1|3273.5|3261.5|3241|3229|0
1652466000000|2022-05-13 18:20:00|3239.6|3227.6|3266.9|3254.9|3280|3268|3239.6|3227.6|0
1652466300000|2022-05-13 18:25:00|3266|3254|3256.8|3244.8|3278.2|3266.2|3255.1|3243.1|0
1652466600000|2022-05-13 18:30:00|3256.3|3244.3|3223.8|3211.8|3256.3|3244.3|3197.7|3185.7|0
1652466900000|2022-05-13 18:35:00|3224.4|3212.4|3233.1|3221.1|3247.6|3235.6|3221.3|3209.3|0
1652467200000|2022-05-13 18:40:00|3231.9|3219.9|3217.2|3205.2|3241.7|3229.7|3211.8|3199.8|0
1652467500000|2022-05-13 18:45:00|3216.8|3204.8|3226.1|3214.1|3238|3226|3214.7|3202.7|0
1652467800000|2022-05-13 18:50:00|3225.9|3213.9|3159.1|3147.1|3227.9|3215.9|3156.5|3144.5|0
1652468100000|2022-05-13 18:55:00|3157.2|3145.2|3158.4|3146.4|3170.3|3158.3|3157.2|3145.2|0
1652468400000|2022-05-13 19:00:00|3157.9|3145.9|3168|3156|3169.8|3157.8|3141.6|3129.6|0
1652468700000|2022-05-13 19:05:00|3169.4|3157.4|3132|3122|3169.4|3157.4|3131.6|3121.6|0
1652469000000|2022-05-13 19:10:00|3131.3|3121.3|3106.1|3096.1|3136.9|3126.9|3104.5|3094.5|0
1652469300000|2022-05-13 19:15:00|3105.4|3095.4|3096.4|3086.4|3117|3107|3088.5|3078.5|0
1652469600000|2022-05-13 19:20:00|3096.1|3086.1|3095.8|3085.8|3116.2|3106.2|3090|3080|0
1652469900000|2022-05-13 19:25:00|3096.6|3086.6|3083.7|3073.7|3109|3099|3082.4|3072.4|0
1652470200000|2022-05-13 19:30:00|3083.6|3073.6|3143|3133|3144.1|3134.1|3074.5|3064.5|0
1652470500000|2022-05-13 19:35:00|3140.6|3130.6|3140|3128|3158|3148|3119.1|3107.1|0
1652470800000|2022-05-13 19:40:00|3140.2|3128.2|3126.2|3114.2|3142.7|3130.7|3112.8|3100.8|0
1652471100000|2022-05-13 19:45:00|3130.5|3118.5|3137.1|3125.1|3158.8|3146.8|3111.9|3099.9|0
1652471400000|2022-05-13 19:50:00|3147.9|3135.9|3143.5|3131.5|3189.6|3177.6|3137.5|3125.5|0
1652471700000|2022-05-13 19:55:00|3146|3134|3124.7|3112.7|3163.5|3151.5|3118.7|3106.7|0
1652472000000|2022-05-13 20:00:00|3126.2|3114.2|3132.9|3122.9|3138.6|3128.6|3120.6|3110.6|0
1652472300000|2022-05-13 20:05:00|3132|3122|3151.4|3141.4|3152.5|3142.5|3131.5|3121.5|0
1652472600000|2022-05-13 20:10:00|3150.4|3140.4|3146.7|3136.7|3151.2|3141.2|3141.9|3131.9|0
1652708100000|2022-05-16 13:35:00|3232.9|3222.9|3184.3|3174.3|3266.7|3256.7|3178.8|3168.8|0
1652708400000|2022-05-16 13:40:00|3183.5|3173.5|3212.8|3202.8|3221.3|3211.3|3151.6|3141.6|0
1652708700000|2022-05-16 13:45:00|3216.9|3206.9|3274.5|3264.5|3286|3276|3208.1|3198.1|0
1652709000000|2022-05-16 13:50:00|3275.5|3265.5|3236|3226|3283.6|3273.6|3218.9|3208.9|0
1652709300000|2022-05-16 13:55:00|3236.8|3226.8|3257.2|3247.2|3268.8|3258.8|3213.1|3203.1|0
1652709600000|2022-05-16 14:00:00|3256.4|3246.4|3268|3258|3301.2|3291.2|3245.7|3235.7|0
1652709900000|2022-05-16 14:05:00|3268.5|3258.5|3191.7|3181.7|3268.5|3258.5|3189.5|3179.5|0
1652710200000|2022-05-16 14:10:00|3191.5|3181.5|3202.7|3192.7|3206.2|3196.2|3165.1|3155.1|0
1652710500000|2022-05-16 14:15:00|3203.6|3193.6|3174.5|3164.5|3208.2|3198.2|3152.1|3142.1|0
1652710800000|2022-05-16 14:20:00|3172.2|3162.2|3167.5|3157.5|3181.6|3171.6|3148.1|3138.1|0
1652711100000|2022-05-16 14:25:00|3167.7|3157.7|3140.2|3130.2|3197.2|3187.2|3133.8|3123.8|0
1652711400000|2022-05-16 14:30:00|3139.3|3129.3|3218.5|3208.5|3225.7|3215.7|3134|3124|0
1652711700000|2022-05-16 14:35:00|3216.5|3206.5|3206.9|3196.9|3223.4|3213.4|3198.2|3188.2|0
1652712000000|2022-05-16 14:40:00|3207.1|3197.1|3222.9|3212.9|3243.3|3233.3|3207.1|3197.1|0
1652712300000|2022-05-16 14:45:00|3219.4|3209.4|3254.1|3244.1|3257.9|3247.9|3219.4|3209.4|0
1652712600000|2022-05-16 14:50:00|3255.9|3245.9|3266|3256|3277.8|3267.8|3244.6|3234.6|0
1652712900000|2022-05-16 14:55:00|3267.8|3257.8|3295.7|3285.7|3298|3288|3266.4|3256.4|0
1652713200000|2022-05-16 15:00:00|3295.2|3285.2|3285|3275|3311.9|3301.9|3284|3274|0
1652713500000|2022-05-16 15:05:00|3287|3277|3268.5|3258.5|3313|3303|3268.5|3258.5|0
1652713800000|2022-05-16 15:10:00|3270.7|3260.7|3275.3|3265.3|3281.8|3271.8|3256.3|3246.3|0
1652714100000|2022-05-16 15:15:00|3275|3265|3249.7|3239.7|3278.8|3268.8|3237.1|3227.1|0
1652714400000|2022-05-16 15:20:00|3249|3239|3266|3256|3275.7|3265.7|3248.6|3238.6|0
1652714700000|2022-05-16 15:25:00|3265.9|3255.9|3270.5|3260.5|3289.3|3279.3|3264.9|3254.9|0
1652715000000|2022-05-16 15:30:00|3273.8|3263.8|3257.6|3247.6|3290|3280|3257.6|3247.6|0
1652715300000|2022-05-16 15:35:00|3252.4|3242.4|3243.3|3233.3|3307|3297|3239.5|3229.5|0
1652715600000|2022-05-16 15:40:00|3243.8|3233.8|3228.6|3218.6|3275.2|3265.2|3228.6|3218.6|0
1652715900000|2022-05-16 15:45:00|3220.5|3210.5|3205.8|3195.8|3231.5|3221.5|3204.6|3194.6|0
1652716200000|2022-05-16 15:50:00|3206.6|3196.6|3185.6|3175.6|3224.2|3214.2|3185.6|3175.6|0
1652716500000|2022-05-16 15:55:00|3184.1|3174.1|3181.6|3171.6|3188.1|3178.1|3169.9|3159.9|0
1652716800000|2022-05-16 16:00:00|3179.5|3169.5|3170.9|3160.9|3188.3|3178.3|3156.6|3146.6|0
1652717100000|2022-05-16 16:05:00|3172.4|3162.4|3197.6|3187.6|3206.7|3196.7|3172.4|3162.4|0
1652717400000|2022-05-16 16:10:00|3199.8|3189.8|3214.5|3204.5|3218.9|3208.9|3195.3|3185.3|0
1652717700000|2022-05-16 16:15:00|3212.9|3202.9|3219.6|3209.6|3236.5|3226.5|3207.8|3197.8|0
1652718000000|2022-05-16 16:20:00|3218.9|3208.9|3237|3227|3246.1|3236.1|3216.5|3206.5|0
1652718300000|2022-05-16 16:25:00|3237.7|3227.7|3230.2|3220.2|3245.3|3235.3|3220.2|3210.2|0
1652718600000|2022-05-16 16:30:00|3231.7|3221.7|3229.2|3219.2|3242.7|3232.7|3216|3206|0
1652718900000|2022-05-16 16:35:00|3228.7|3218.7|3258.4|3248.4|3261.6|3251.6|3205.3|3195.3|0
1652719200000|2022-05-16 16:40:00|3258.7|3248.7|3262.3|3252.3|3268.3|3258.3|3252.5|3242.5|0
1652719500000|2022-05-16 16:45:00|3261.1|3251.1|3235.5|3225.5|3270.2|3260.2|3233.1|3223.1|0
1652719800000|2022-05-16 16:50:00|3234.9|3224.9|3266.9|3256.9|3269.9|3259.9|3229.5|3219.5|0
1652720100000|2022-05-16 16:55:00|3267.4|3257.4|3263.7|3253.7|3276.6|3266.6|3257.9|3247.9|0
1652720400000|2022-05-16 17:00:00|3266.7|3256.7|3256.4|3246.4|3286.3|3276.3|3256.4|3246.4|0
1652720700000|2022-05-16 17:05:00|3252.8|3242.8|3238.5|3228.5|3267.2|3257.2|3236.9|3226.9|0
1652721000000|2022-05-16 17:10:00|3239.5|3229.5|3215.4|3205.4|3248.1|3238.1|3205.3|3195.3|0
1652721300000|2022-05-16 17:15:00|3216.5|3206.5|3252.7|3242.7|3255.4|3245.4|3211.4|3201.4|0
1652721600000|2022-05-16 17:20:00|3250.9|3240.9|3205.3|3195.3|3254.4|3244.4|3191.2|3181.2|0
1652721900000|2022-05-16 17:25:00|3206|3196|3182.6|3172.6|3212.7|3202.7|3178.4|3168.4|0
1652722200000|2022-05-16 17:30:00|3183|3173|3174.8|3164.8|3183.7|3173.7|3166.9|3156.9|0
1652722500000|2022-05-16 17:35:00|3174.5|3164.5|3172.4|3162.4|3186.2|3176.2|3167|3157|0
1652722800000|2022-05-16 17:40:00|3170.4|3160.4|3168|3158|3195.8|3185.8|3154|3144|0
1652723100000|2022-05-16 17:45:00|3167.5|3157.5|3190.1|3180.1|3190.1|3180.1|3167.5|3157.5|0
1652723400000|2022-05-16 17:50:00|3188.5|3178.5|3185.3|3175.3|3191.9|3181.9|3173.7|3163.7|0
1652723700000|2022-05-16 17:55:00|3182.7|3172.7|3182.1|3172.1|3189.7|3179.7|3172.9|3162.9|0
1652724000000|2022-05-16 18:00:00|3182.7|3172.7|3172.5|3162.5|3205.4|3195.4|3169.2|3159.2|0
1652724300000|2022-05-16 18:05:00|3172.1|3162.1|3142.2|3132.2|3172.1|3162.1|3142.2|3132.2|0
1652724600000|2022-05-16 18:10:00|3141.5|3131.5|3160.6|3150.6|3171|3161|3141.5|3131.5|0
1652724900000|2022-05-16 18:15:00|3159.7|3149.7|3160.2|3150.2|3171.2|3161.2|3145.4|3135.4|0
1652725200000|2022-05-16 18:20:00|3160.5|3150.5|3149.5|3139.5|3165.8|3155.8|3142.7|3132.7|0
1652725500000|2022-05-16 18:25:00|3146.2|3136.2|3123.1|3113.1|3155.4|3145.4|3122.3|3112.3|0
1652725800000|2022-05-16 18:30:00|3122.8|3112.8|3116.2|3106.2|3126.2|3116.2|3106.2|3096.2|0
1652726100000|2022-05-16 18:35:00|3117|3107|3120|3110|3137.7|3127.7|3115.1|3105.1|0
1652726400000|2022-05-16 18:40:00|3117.5|3107.5|3130.7|3120.7|3133.5|3123.5|3107.1|3097.1|0
1652726700000|2022-05-16 18:45:00|3131|3121|3154.2|3144.2|3155.2|3145.2|3119.1|3109.1|0
1652727000000|2022-05-16 18:50:00|3154.3|3144.3|3152.9|3142.9|3169|3159|3138.4|3128.4|0
1652727300000|2022-05-16 18:55:00|3153.8|3143.8|3145.7|3135.7|3159.2|3149.2|3138.3|3128.3|0
1652727600000|2022-05-16 19:00:00|3143.9|3133.9|3149.7|3139.7|3165.9|3155.9|3142.2|3132.2|0
1652727900000|2022-05-16 19:05:00|3149.8|3139.8|3167.8|3157.8|3167.9|3157.9|3138.2|3128.2|0
1652728200000|2022-05-16 19:10:00|3168.2|3158.2|3209|3197|3215.1|3203.1|3168.2|3158.2|0
1652728500000|2022-05-16 19:15:00|3207|3195|3218.1|3206.1|3230.8|3218.8|3198.4|3186.4|0
1652728800000|2022-05-16 19:20:00|3218|3206|3229.8|3217.8|3240.6|3228.6|3218|3206|0
1652729100000|2022-05-16 19:25:00|3230.2|3218.2|3227|3215|3238.4|3226.4|3221|3209|0
1652729400000|2022-05-16 19:30:00|3231|3219|3248.3|3236.3|3251.6|3239.6|3218.6|3206.6|0
1652729700000|2022-05-16 19:35:00|3249.1|3237.1|3247.3|3235.3|3265|3253|3240.7|3228.7|0
1652730000000|2022-05-16 19:40:00|3246.9|3234.9|3272.3|3260.3|3274.2|3262.2|3240.2|3228.2|0
1652730300000|2022-05-16 19:45:00|3272.7|3260.7|3274.3|3262.3|3283.5|3271.5|3264.3|3252.3|0
1652730600000|2022-05-16 19:50:00|3270.3|3258.3|3266.3|3254.3|3271.6|3259.6|3235.9|3223.9|0
1652730900000|2022-05-16 19:55:00|3264.6|3252.6|3255.7|3243.7|3292.9|3280.9|3254.9|3242.9|0
1652731200000|2022-05-16 20:00:00|3258.9|3246.9|3256.8|3244.8|3271.3|3259.3|3250.7|3238.7|0
1652731500000|2022-05-16 20:05:00|3255.9|3243.9|3263.8|3253.8|3266.8|3256.8|3254.7|3242.7|0
1652731800000|2022-05-16 20:10:00|3261.6|3251.6|3258.6|3248.6|3263.3|3253.3|3253.7|3243.7|0
1652794500000|2022-05-17 13:35:00|2993.5|2983.5|3010.2|3000.2|3034.2|3024.2|2992.5|2982.5|0
1652794800000|2022-05-17 13:40:00|2999.6|2989.6|2992.2|2982.2|3004.6|2994.6|2971|2961|0
1652795100000|2022-05-17 13:45:00|2989|2979|3046.4|3036.4|3049.7|3039.7|2977.7|2967.7|0
1652795400000|2022-05-17 13:50:00|3047.9|3037.9|3055.4|3045.4|3060.1|3050.1|3016.3|3006.3|0
1652795700000|2022-05-17 13:55:00|3057.4|3047.4|3060.8|3050.8|3071.4|3061.4|3029.4|3019.4|0
1652796000000|2022-05-17 14:00:00|3058.5|3048.5|3018.9|3008.9|3058.5|3048.5|3012.3|3002.3|0
1652796300000|2022-05-17 14:05:00|3018.2|3008.2|3071.5|3061.5|3080.4|3070.4|3012.7|3002.7|0
1652796600000|2022-05-17 14:10:00|3073|3063|3069.9|3059.9|3094.2|3084.2|3066.4|3056.4|0
1652796900000|2022-05-17 14:15:00|3070.1|3060.1|3049.9|3039.9|3079.7|3069.7|3047|3037|0
1652797200000|2022-05-17 14:20:00|3047.4|3037.4|3048.1|3038.1|3067.8|3057.8|3040.7|3030.7|0
1652797500000|2022-05-17 14:25:00|3047.1|3037.1|3098.4|3088.4|3098.9|3088.9|3039.9|3029.9|0
1652797800000|2022-05-17 14:30:00|3098|3088|3096|3086|3102.5|3092.5|3078.5|3068.5|0
1652798100000|2022-05-17 14:35:00|3096.3|3086.3|3136.2|3126.2|3139.9|3129.9|3096.3|3086.3|0
1652798400000|2022-05-17 14:40:00|3138.1|3128.1|3149.6|3139.6|3158.3|3148.3|3134.6|3124.6|0
1652798700000|2022-05-17 14:45:00|3150.9|3140.9|3155.3|3145.3|3172.2|3162.2|3147.2|3137.2|0
1652799000000|2022-05-17 14:50:00|3154.5|3144.5|3154.9|3144.9|3167.9|3157.9|3146.1|3136.1|0
1652799300000|2022-05-17 14:55:00|3156.5|3146.5|3140.3|3130.3|3163.9|3153.9|3139.9|3129.9|0
1652799600000|2022-05-17 15:00:00|3139.9|3129.9|3119.5|3109.5|3150.2|3140.2|3118.3|3108.3|0
1652799900000|2022-05-17 15:05:00|3119.3|3109.3|3121.5|3111.5|3131.2|3121.2|3113.2|3103.2|0
1652800200000|2022-05-17 15:10:00|3119.8|3109.8|3112.8|3102.8|3130.1|3120.1|3109|3099|0
1652800500000|2022-05-17 15:15:00|3111|3101|3102.6|3092.6|3135.9|3125.9|3097.6|3087.6|0
1652800800000|2022-05-17 15:20:00|3101.1|3091.1|3087.2|3077.2|3104|3094|3082.2|3072.2|0
1652801100000|2022-05-17 15:25:00|3087.9|3077.9|3067.4|3057.4|3089.2|3079.2|3063.2|3053.2|0
1652801400000|2022-05-17 15:30:00|3064.2|3054.2|3029.2|3019.2|3064.3|3054.3|3029|3019|0
1652801700000|2022-05-17 15:35:00|3027.8|3017.8|3034|3024|3036.9|3026.9|3018.5|3008.5|0
1652802000000|2022-05-17 15:40:00|3033.2|3023.2|3040.1|3030.1|3040.3|3030.3|3015.2|3005.2|0
1652802300000|2022-05-17 15:45:00|3038.2|3028.2|3045.4|3035.4|3046.4|3036.4|3029.5|3019.5|0
1652802600000|2022-05-17 15:50:00|3043.8|3033.8|3031.3|3021.3|3043.8|3033.8|3024.7|3014.7|0
1652802900000|2022-05-17 15:55:00|3032.8|3022.8|3039.8|3029.8|3043.7|3033.7|3032.8|3022.8|0
1652803200000|2022-05-17 16:00:00|3039.4|3029.4|3038.5|3028.5|3052.9|3042.9|3034.8|3024.8|0
1652803500000|2022-05-17 16:05:00|3038|3028|3061.9|3051.9|3076.3|3066.3|3038|3028|0
1652803800000|2022-05-17 16:10:00|3062|3052|3067.4|3057.4|3075.4|3065.4|3059.6|3049.6|0
1652804100000|2022-05-17 16:15:00|3070|3060|3054.8|3044.8|3070|3060|3038.2|3028.2|0
1652804400000|2022-05-17 16:20:00|3055.8|3045.8|3052.1|3042.1|3068.3|3058.3|3050|3040|0
1652804700000|2022-05-17 16:25:00|3050|3040|3032.7|3022.7|3056.6|3046.6|3025.2|3015.2|0
1652805000000|2022-05-17 16:30:00|3032|3022|3026.5|3016.5|3041.3|3031.3|3026.4|3016.4|0
1652805300000|2022-05-17 16:35:00|3026.2|3016.2|3032.5|3022.5|3035.4|3025.4|3017.9|3007.9|0
1652805600000|2022-05-17 16:40:00|3029.9|3019.9|3016.5|3006.5|3036.1|3026.1|3009.3|2999.3|0
1652805900000|2022-05-17 16:45:00|3016.4|3006.4|3024.9|3014.9|3032.6|3022.6|3005.4|2995.4|0
1652806200000|2022-05-17 16:50:00|3026.1|3016.1|3029.4|3019.4|3037.1|3027.1|3024.6|3014.6|0
1652806500000|2022-05-17 16:55:00|3029.6|3019.6|3039.5|3029.5|3044.2|3034.2|3029.2|3019.2|0
1652806800000|2022-05-17 17:00:00|3040.1|3030.1|3053.4|3043.4|3069.2|3059.2|3039.4|3029.4|0
1652807100000|2022-05-17 17:05:00|3055|3045|3029.4|3019.4|3055|3045|3021.7|3011.7|0
1652807400000|2022-05-17 17:10:00|3027.1|3017.1|3011.9|3001.9|3032.4|3022.4|3008.6|2998.6|0
1652807700000|2022-05-17 17:15:00|3012|3002|3004.4|2994.4|3012|3002|3000.4|2990.4|0
1652808000000|2022-05-17 17:20:00|3005.4|2995.4|3011.4|3001.4|3015.1|3005.1|2996.9|2986.9|0
1652808300000|2022-05-17 17:25:00|3009.8|2999.8|3017.4|3007.4|3019.6|3009.6|2998.8|2988.8|0
1652808600000|2022-05-17 17:30:00|3016.9|3006.9|3007.8|2997.8|3019.9|3009.9|2998.6|2988.6|0
1652808900000|2022-05-17 17:35:00|3007.1|2997.1|3008.9|2998.9|3016.4|3006.4|3001.4|2991.4|0
1652809200000|2022-05-17 17:40:00|3009.9|2999.9|3011.1|3001.1|3026|3016|3005.9|2995.9|0
1652809500000|2022-05-17 17:45:00|3012.4|3002.4|3009.6|2999.6|3029.5|3019.5|3009.6|2999.6|0
1652809800000|2022-05-17 17:50:00|3009.4|2999.4|3011.7|3001.7|3016.2|3006.2|3006|2996|0
1652810100000|2022-05-17 17:55:00|3011.2|3001.2|3022.5|3012.5|3023.2|3013.2|3006.1|2996.1|0
1652810400000|2022-05-17 18:00:00|3019.2|3009.2|3034.5|3024.5|3048|3038|3013.7|3003.7|0
1652810700000|2022-05-17 18:05:00|3030.1|3020.1|2983.3|2973.3|3033|3023|2969.9|2959.9|0
1652811000000|2022-05-17 18:10:00|2982.9|2972.9|3063|3053|3085.7|3075.7|2982.9|2972.9|0
1652811300000|2022-05-17 18:15:00|3059.4|3049.4|3061.3|3051.3|3081.8|3071.8|3036.8|3026.8|0
1652811600000|2022-05-17 18:20:00|3061.5|3051.5|3090.3|3080.3|3132.9|3122.9|3061.5|3051.5|0
1652811900000|2022-05-17 18:25:00|3092.6|3082.6|3083.8|3073.8|3103.9|3093.9|3058|3048|0
1652812200000|2022-05-17 18:30:00|3090.7|3080.7|3102|3092|3109.2|3099.2|3064.9|3054.9|0
1652812500000|2022-05-17 18:35:00|3106.7|3096.7|3053.5|3043.5|3119.2|3109.2|3053.5|3043.5|0
1652812800000|2022-05-17 18:40:00|3053.8|3043.8|3026.3|3016.3|3053.8|3043.8|3018.4|3008.4|0
1652813100000|2022-05-17 18:45:00|3021.8|3011.8|2967.4|2957.4|3029.1|3019.1|2960.3|2950.3|0
1652813400000|2022-05-17 18:50:00|2968.8|2958.8|2988.3|2978.3|2988.3|2978.3|2963.6|2953.6|0
1652813700000|2022-05-17 18:55:00|2984.8|2974.8|2990|2980|2997.1|2987.1|2971.6|2961.6|0
1652814000000|2022-05-17 19:00:00|2985.5|2975.5|2947.7|2937.7|2991.8|2981.8|2942.8|2932.8|0
1652814300000|2022-05-17 19:05:00|2949.5|2939.5|2945.9|2935.9|2959.7|2949.7|2932.7|2922.7|0
1652814600000|2022-05-17 19:10:00|2947.7|2937.7|2954.5|2944.5|2966.1|2956.1|2947.7|2937.7|0
1652814900000|2022-05-17 19:15:00|2951.7|2941.7|2944.2|2934.2|2962.5|2952.5|2937.4|2927.4|0
1652815200000|2022-05-17 19:20:00|2939.4|2929.4|2947.5|2937.5|2955|2945|2932.2|2922.2|0
1652815500000|2022-05-17 19:25:00|2948.9|2938.9|2945.5|2935.5|2951.5|2941.5|2937.2|2927.2|0
1652815800000|2022-05-17 19:30:00|2942.2|2932.2|2946.5|2936.5|2955.4|2945.4|2928|2918|0
1652816100000|2022-05-17 19:35:00|2943.7|2933.7|2959.4|2949.4|2961.5|2951.5|2940.3|2930.3|0
1652816400000|2022-05-17 19:40:00|2962.3|2952.3|2956|2946|2974|2964|2946.3|2936.3|0
1652816700000|2022-05-17 19:45:00|2959.5|2949.5|2985.2|2975.2|2992.4|2982.4|2959.5|2949.5|0
1652817000000|2022-05-17 19:50:00|2969.3|2959.3|2954.9|2944.9|2977.7|2967.7|2948.9|2938.9|0
1652817300000|2022-05-17 19:55:00|2961.8|2951.8|2940.8|2930.8|2969.9|2959.9|2938.5|2928.5|0
1652817600000|2022-05-17 20:00:00|2943.3|2933.3|2952.6|2942.6|2957.5|2947.5|2943.3|2933.3|0
1652817900000|2022-05-17 20:05:00|2951.5|2941.5|2941.8|2931.8|2955.1|2945.1|2937.5|2927.5|0
1652818200000|2022-05-17 20:10:00|2942.8|2932.8|2939.3|2929.3|2943.4|2933.4|2936.9|2926.9|0
1652880900000|2022-05-18 13:35:00|3135.4|3125.4|3152.1|3142.1|3166|3156|3107|3097|0
1652881200000|2022-05-18 13:40:00|3153.9|3143.9|3179.1|3169.1|3194.4|3184.4|3147.7|3137.7|0
1652881500000|2022-05-18 13:45:00|3181.8|3171.8|3181.5|3171.5|3189.6|3179.6|3161.6|3151.6|0
1652881800000|2022-05-18 13:50:00|3177.6|3167.6|3170.3|3160.3|3197.9|3187.9|3150.7|3140.7|0
1652882100000|2022-05-18 13:55:00|3173|3163|3204.6|3194.6|3214.5|3204.5|3164.5|3154.5|0
1652882400000|2022-05-18 14:00:00|3210.5|3200.5|3179.8|3169.8|3210.5|3200.5|3162.9|3152.9|0
1652882700000|2022-05-18 14:05:00|3181.8|3171.8|3182.2|3172.2|3182.3|3172.3|3149.6|3139.6|0
1652883000000|2022-05-18 14:10:00|3184.8|3174.8|3158.3|3148.3|3191.9|3181.9|3152.9|3142.9|0
1652883300000|2022-05-18 14:15:00|3156.8|3146.8|3176.4|3166.4|3186.5|3176.5|3145.6|3135.6|0
1652883600000|2022-05-18 14:20:00|3180|3170|3180|3170|3193.2|3183.2|3156.7|3146.7|0
1652883900000|2022-05-18 14:25:00|3183.9|3173.9|3208.3|3198.3|3208.3|3198.3|3155.8|3145.8|0
1652884200000|2022-05-18 14:30:00|3211.3|3201.3|3218.5|3208.5|3222.8|3212.8|3201|3191|0
1652884500000|2022-05-18 14:35:00|3220.5|3210.5|3226.5|3216.5|3243.9|3233.9|3220.1|3210.1|0
1652884800000|2022-05-18 14:40:00|3226.4|3216.4|3225.5|3215.5|3240.3|3230.3|3220.5|3210.5|0
1652885100000|2022-05-18 14:45:00|3228.3|3218.3|3198.8|3188.8|3240.1|3230.1|3190|3180|0
1652885400000|2022-05-18 14:50:00|3201.4|3191.4|3214.6|3204.6|3225.6|3215.6|3201|3191|0
1652885700000|2022-05-18 14:55:00|3214.3|3204.3|3202.8|3192.8|3227.3|3217.3|3202.4|3192.4|0
1652886000000|2022-05-18 15:00:00|3205.9|3195.9|3237.8|3227.8|3242.1|3232.1|3205.9|3195.9|0
1652886300000|2022-05-18 15:05:00|3236.1|3226.1|3255.7|3245.7|3259.6|3249.6|3231|3221|0
1652886600000|2022-05-18 15:10:00|3256.4|3246.4|3267.9|3257.9|3271|3261|3256.4|3246.4|0
1652886900000|2022-05-18 15:15:00|3269.6|3259.6|3299.2|3289.2|3305.7|3295.7|3268.6|3258.6|0
1652887200000|2022-05-18 15:20:00|3300.6|3290.6|3335.1|3325.1|3337.6|3327.6|3300.6|3290.6|0
1652887500000|2022-05-18 15:25:00|3335.8|3325.8|3358.6|3348.6|3366.4|3356.4|3320.1|3310.1|0
1652887800000|2022-05-18 15:30:00|3360|3350|3351|3341|3380.9|3370.9|3349.6|3339.6|0
1652888100000|2022-05-18 15:35:00|3350.1|3340.1|3349.9|3339.9|3359.7|3349.7|3337.8|3327.8|0
1652888400000|2022-05-18 15:40:00|3350.6|3340.6|3321.9|3311.9|3351.6|3341.6|3319.5|3309.5|0
1652888700000|2022-05-18 15:45:00|3323.4|3313.4|3340.5|3330.5|3352.4|3342.4|3322.1|3312.1|0
1652889000000|2022-05-18 15:50:00|3339.6|3329.6|3386.2|3376.2|3386.2|3376.2|3331.6|3321.6|0
1652889300000|2022-05-18 15:55:00|3387.6|3377.6|3386.6|3376.6|3391.6|3381.6|3367.4|3357.4|0
1652889600000|2022-05-18 16:00:00|3387.1|3377.1|3384.7|3374.7|3397|3387|3376.5|3366.5|0
1652889900000|2022-05-18 16:05:00|3384.2|3374.2|3412.3|3402.3|3421.6|3411.6|3383.7|3373.7|0
1652890200000|2022-05-18 16:10:00|3412.6|3402.6|3402.6|3392.6|3423.8|3413.8|3399.4|3389.4|0
1652890500000|2022-05-18 16:15:00|3402|3392|3405.7|3395.7|3408.5|3398.5|3391.1|3381.1|0
1652890800000|2022-05-18 16:20:00|3406|3396|3438.8|3428.8|3447|3437|3401.1|3391.1|0
1652891100000|2022-05-18 16:25:00|3439.6|3429.6|3428.8|3418.8|3439.6|3429.6|3421.1|3411.1|0
1652891400000|2022-05-18 16:30:00|3430.1|3420.1|3412.6|3402.6|3442.8|3432.8|3412.6|3402.6|0
1652891700000|2022-05-18 16:35:00|3414.8|3404.8|3407.4|3397.4|3424.2|3414.2|3401.9|3391.9|0
1652892000000|2022-05-18 16:40:00|3407.7|3397.7|3430.3|3420.3|3432.5|3422.5|3407|3397|0
1652892300000|2022-05-18 16:45:00|3430.5|3420.5|3397.4|3387.4|3437.8|3427.8|3397|3387|0
1652892600000|2022-05-18 16:50:00|3396.4|3386.4|3385.6|3375.6|3399|3389|3378.4|3368.4|0
1652892900000|2022-05-18 16:55:00|3382.9|3372.9|3372|3362|3396.7|3386.7|3370.7|3360.7|0
1652893200000|2022-05-18 17:00:00|3372.9|3362.9|3405.9|3395.9|3406.4|3396.4|3372|3362|0
1652893500000|2022-05-18 17:05:00|3405.1|3395.1|3459|3449|3462.2|3452.2|3405.1|3395.1|0
1652893800000|2022-05-18 17:10:00|3459.6|3449.6|3474.5|3464.5|3475.3|3465.3|3452.6|3442.6|0
1652894100000|2022-05-18 17:15:00|3474.3|3464.3|3483.9|3473.9|3488.1|3478.1|3468.6|3458.6|0
1652894400000|2022-05-18 17:20:00|3484.8|3474.8|3483.9|3473.9|3484.8|3474.8|3462.5|3452.5|0
1652894700000|2022-05-18 17:25:00|3483.6|3473.6|3481.5|3471.5|3496.9|3486.9|3478.6|3468.6|0
1652895000000|2022-05-18 17:30:00|3483.3|3473.3|3472.5|3462.5|3493.4|3483.4|3471.5|3461.5|0
1652895300000|2022-05-18 17:35:00|3472.9|3462.9|3466.9|3456.9|3481|3471|3462|3452|0
1652895600000|2022-05-18 17:40:00|3466.6|3456.6|3505|3495|3513.2|3503.2|3465.9|3455.9|0
1652895900000|2022-05-18 17:45:00|3505.9|3495.9|3520.9|3510.9|3525.6|3515.6|3498.9|3488.9|0
1652896200000|2022-05-18 17:50:00|3519.4|3509.4|3528.2|3518.2|3542.9|3532.9|3513.7|3503.7|0
1652896500000|2022-05-18 17:55:00|3529.7|3519.7|3530.8|3520.8|3547.4|3537.4|3526.3|3516.3|0
1652896800000|2022-05-18 18:00:00|3528.3|3518.3|3525.1|3515.1|3539.7|3529.7|3516.5|3506.5|0
1652897100000|2022-05-18 18:05:00|3523.5|3513.5|3525.2|3515.2|3541.8|3531.8|3517|3507|0
1652897400000|2022-05-18 18:10:00|3523.5|3513.5|3535.3|3525.3|3538.7|3528.7|3509.6|3499.6|0
1652897700000|2022-05-18 18:15:00|3534.9|3524.9|3513.2|3503.2|3543.4|3533.4|3504.6|3494.6|0
1652898000000|2022-05-18 18:20:00|3514.5|3504.5|3521|3511|3527.6|3517.6|3499.8|3489.8|0
1652898300000|2022-05-18 18:25:00|3518.5|3508.5|3509|3499|3518.5|3508.5|3502.1|3492.1|0
1652898600000|2022-05-18 18:30:00|3508.8|3498.8|3545.8|3535.8|3550.9|3540.9|3500.6|3490.6|0
1652898900000|2022-05-18 18:35:00|3546.3|3536.3|3558.5|3548.5|3570.1|3560.1|3546.3|3536.3|0
1652899200000|2022-05-18 18:40:00|3558.6|3548.6|3555.5|3545.5|3563.9|3553.9|3542.3|3532.3|0
1652899500000|2022-05-18 18:45:00|3556.3|3546.3|3537.7|3527.7|3577.9|3567.9|3530.3|3520.3|0
1652899800000|2022-05-18 18:50:00|3541.2|3531.2|3564.3|3554.3|3572.5|3562.5|3531.5|3521.5|0
1652900100000|2022-05-18 18:55:00|3564.5|3554.5|3572.4|3562.4|3586.6|3576.6|3551|3541|0
1652900400000|2022-05-18 19:00:00|3577|3567|3559.2|3549.2|3579.5|3569.5|3553.1|3543.1|0
1652900700000|2022-05-18 19:05:00|3560.5|3550.5|3558.4|3548.4|3560.5|3550.5|3527.5|3517.5|0
1652901000000|2022-05-18 19:10:00|3559.9|3549.9|3570.4|3560.4|3570.4|3560.4|3544.6|3534.6|0
1652901300000|2022-05-18 19:15:00|3570.5|3560.5|3562.1|3552.1|3570.5|3560.5|3549.1|3539.1|0
1652901600000|2022-05-18 19:20:00|3563.1|3553.1|3589.5|3579.5|3595.5|3585.5|3549.4|3539.4|0
1652901900000|2022-05-18 19:25:00|3588.8|3578.8|3587.2|3577.2|3597.8|3587.8|3582.2|3572.2|0
1652902200000|2022-05-18 19:30:00|3589.3|3579.3|3589|3579|3593|3583|3575.5|3565.5|0
1652902500000|2022-05-18 19:35:00|3589.6|3579.6|3539.1|3529.1|3593.2|3583.2|3526.9|3516.9|0
1652902800000|2022-05-18 19:40:00|3540.1|3530.1|3567|3557|3574.1|3564.1|3527.6|3517.6|0
1652903100000|2022-05-18 19:45:00|3569.3|3559.3|3584.1|3574.1|3588.9|3578.9|3555.2|3545.2|0
1652903400000|2022-05-18 19:50:00|3579.1|3569.1|3604.9|3594.9|3612.8|3602.8|3553.7|3543.7|0
1652903700000|2022-05-18 19:55:00|3607.8|3597.8|3560.7|3550.7|3607.8|3597.8|3560.7|3550.7|0
1652904000000|2022-05-18 20:00:00|3561.8|3551.8|3573.7|3563.7|3587.9|3577.9|3555.2|3545.2|0
1652904300000|2022-05-18 20:05:00|3573.9|3563.9|3620|3610|3626.2|3616.2|3573.9|3563.9|0
1652904600000|2022-05-18 20:10:00|3621.8|3611.8|3616.8|3606.8|3623.3|3613.3|3605.4|3595.4|0
1652967300000|2022-05-19 13:35:00|3589.9|3579.9|3552.9|3542.9|3606.6|3596.6|3528.2|3518.2|0
1652967600000|2022-05-19 13:40:00|3553.7|3543.7|3628.3|3618.3|3630.1|3620.1|3545.8|3535.8|0
1652967900000|2022-05-19 13:45:00|3624.8|3614.8|3691.5|3681.5|3698.9|3688.9|3621.8|3611.8|0
1652968200000|2022-05-19 13:50:00|3690.7|3680.7|3649.8|3639.8|3709|3699|3641.3|3631.3|0
1652968500000|2022-05-19 13:55:00|3642.3|3632.3|3618.2|3608.2|3642.3|3632.3|3576.3|3566.3|0
1652968800000|2022-05-19 14:00:00|3613.7|3603.7|3540.8|3530.8|3622.6|3612.6|3517.9|3507.9|0
1652969100000|2022-05-19 14:05:00|3535.6|3525.6|3581|3571|3596.3|3586.3|3523.8|3513.8|0
1652969400000|2022-05-19 14:10:00|3580.9|3570.9|3582.3|3572.3|3593.5|3583.5|3529.9|3519.9|0
1652969700000|2022-05-19 14:15:00|3578.7|3568.7|3563|3553|3589.8|3579.8|3536.6|3526.6|0
1652970000000|2022-05-19 14:20:00|3563.8|3553.8|3527.3|3517.3|3568.8|3558.8|3498.2|3488.2|0
1652970300000|2022-05-19 14:25:00|3529.6|3519.6|3591.1|3581.1|3616.9|3606.9|3524.3|3514.3|0
1652970600000|2022-05-19 14:30:00|3595.3|3585.3|3549.8|3539.8|3624|3614|3547.8|3537.8|0
1652970900000|2022-05-19 14:35:00|3553|3543|3596.8|3586.8|3616.8|3606.8|3539.3|3529.3|0
1652971200000|2022-05-19 14:40:00|3600.8|3590.8|3612.3|3602.3|3630.2|3620.2|3584.9|3574.9|0
1652971500000|2022-05-19 14:45:00|3613.6|3603.6|3619.4|3609.4|3634.4|3624.4|3589|3579|0
1652971800000|2022-05-19 14:50:00|3615.7|3605.7|3551.3|3541.3|3631.9|3621.9|3551.3|3541.3|0
1652972100000|2022-05-19 14:55:00|3549.8|3539.8|3557.9|3547.9|3572.2|3562.2|3529.7|3519.7|0
1652972400000|2022-05-19 15:00:00|3558.2|3548.2|3551.2|3541.2|3558.2|3548.2|3527.7|3517.7|0
1652972700000|2022-05-19 15:05:00|3547.6|3537.6|3552.2|3542.2|3600.7|3590.7|3545.9|3535.9|0
1652973000000|2022-05-19 15:10:00|3553.4|3543.4|3551.3|3541.3|3555.6|3545.6|3514.8|3504.8|0
1652973300000|2022-05-19 15:15:00|3555.9|3545.9|3544.5|3534.5|3579.7|3569.7|3540.5|3530.5|0
1652973600000|2022-05-19 15:20:00|3550.2|3540.2|3527.5|3517.5|3566.2|3556.2|3517.7|3507.7|0
1652973900000|2022-05-19 15:25:00|3526|3516|3558.9|3548.9|3572.8|3562.8|3526|3516|0
1652974200000|2022-05-19 15:30:00|3557.2|3547.2|3512.5|3502.5|3557.2|3547.2|3509.2|3499.2|0
1652974500000|2022-05-19 15:35:00|3509.5|3499.5|3475.4|3465.4|3526|3516|3467.4|3457.4|0
1652974800000|2022-05-19 15:40:00|3469.2|3459.2|3441.7|3431.7|3473.2|3463.2|3428.8|3418.8|0
1652975100000|2022-05-19 15:45:00|3439|3429|3441.1|3431.1|3457.1|3447.1|3432.5|3422.5|0
1652975400000|2022-05-19 15:50:00|3441.7|3431.7|3479.5|3469.5|3486.6|3476.6|3438.1|3428.1|0
1652975700000|2022-05-19 15:55:00|3477.7|3467.7|3475.9|3465.9|3497.3|3487.3|3470.6|3460.6|0
1652976000000|2022-05-19 16:00:00|3473.5|3463.5|3470|3460|3486.5|3476.5|3458.6|3448.6|0
1652976300000|2022-05-19 16:05:00|3470.2|3460.2|3473.6|3463.6|3485.5|3475.5|3460.5|3450.5|0
1652976600000|2022-05-19 16:10:00|3472.4|3462.4|3465.6|3455.6|3473.4|3463.4|3455.3|3445.3|0
1652976900000|2022-05-19 16:15:00|3465.4|3455.4|3486.7|3476.7|3492.2|3482.2|3446.7|3436.7|0
1652977200000|2022-05-19 16:20:00|3486.9|3476.9|3506.8|3496.8|3528.4|3518.4|3486.9|3476.9|0
1652977500000|2022-05-19 16:25:00|3507.2|3497.2|3488.3|3478.3|3519.7|3509.7|3483.4|3473.4|0
1652977800000|2022-05-19 16:30:00|3488.9|3478.9|3506.9|3496.9|3518.5|3508.5|3482.8|3472.8|0
1652978100000|2022-05-19 16:35:00|3507.2|3497.2|3550.5|3540.5|3553.4|3543.4|3505.5|3495.5|0
1652978400000|2022-05-19 16:40:00|3552.5|3542.5|3588|3576|3588.8|3576.8|3547.9|3537.9|0
1652978700000|2022-05-19 16:45:00|3591.4|3579.4|3604.4|3592.4|3611|3599|3582.4|3570.4|0
1652979000000|2022-05-19 16:50:00|3602.3|3590.3|3605.2|3593.2|3605.2|3593.2|3584.3|3572.3|0
1652979300000|2022-05-19 16:55:00|3605.7|3593.7|3573.4|3561.4|3616|3604|3567.4|3555.4|0
1652979600000|2022-05-19 17:00:00|3574.9|3562.9|3590.9|3578.9|3597.2|3585.2|3564.7|3552.7|0
1652979900000|2022-05-19 17:05:00|3590.2|3578.2|3591.8|3579.8|3602.2|3590.2|3553.3|3541.3|0
1652980200000|2022-05-19 17:10:00|3589.8|3577.8|3638.4|3626.4|3653.7|3641.7|3589.8|3577.8|0
1652980500000|2022-05-19 17:15:00|3638.5|3626.5|3606.9|3594.9|3651.9|3639.9|3604.7|3592.7|0
1652980800000|2022-05-19 17:20:00|3605|3593|3598.3|3586.3|3623.5|3611.5|3590|3578|0
1652981100000|2022-05-19 17:25:00|3597.7|3585.7|3609.4|3597.4|3617.9|3605.9|3589.4|3577.4|0
1652981400000|2022-05-19 17:30:00|3605.2|3593.2|3599.7|3587.7|3620.2|3608.2|3569.4|3557.4|0
1652981700000|2022-05-19 17:35:00|3598.7|3586.7|3591.4|3579.4|3610.9|3598.9|3576.8|3564.8|0
1652982000000|2022-05-19 17:40:00|3592.7|3580.7|3589.2|3577.2|3609.2|3597.2|3578.9|3566.9|0
1652982300000|2022-05-19 17:45:00|3587.7|3575.7|3646.1|3634.1|3649.1|3637.1|3580.2|3568.2|0
1652982600000|2022-05-19 17:50:00|3645.3|3633.3|3587.7|3575.7|3647.5|3635.5|3582.4|3570.4|0
1652982900000|2022-05-19 17:55:00|3584.7|3572.7|3532.7|3520.7|3584.7|3572.7|3516.4|3504.4|0
1652983200000|2022-05-19 18:00:00|3528.2|3516.2|3571.1|3559.1|3580.6|3568.6|3528.2|3516.2|0
1652983500000|2022-05-19 18:05:00|3575.9|3563.9|3572.9|3560.9|3599.9|3587.9|3566.8|3554.8|0
1652983800000|2022-05-19 18:10:00|3571|3559|3561.1|3549.1|3581.9|3569.9|3544.2|3532.2|0
1652984100000|2022-05-19 18:15:00|3556.9|3544.9|3580.4|3568.4|3581.6|3569.6|3538.4|3526.4|0
1652984400000|2022-05-19 18:20:00|3576.9|3564.9|3562.9|3550.9|3588.9|3576.9|3546.4|3534.4|0
1652984700000|2022-05-19 18:25:00|3559.6|3547.6|3564.4|3554.4|3582.3|3572.3|3553.2|3543.2|0
1652985000000|2022-05-19 18:30:00|3564.6|3554.6|3558.4|3548.4|3579.1|3569.1|3542.7|3532.7|0
1652985300000|2022-05-19 18:35:00|3556.5|3546.5|3521.4|3511.4|3575.6|3565.6|3497.4|3487.4|0
1652985600000|2022-05-19 18:40:00|3523.4|3513.4|3531.7|3521.7|3565.5|3555.5|3523.4|3513.4|0
1652985900000|2022-05-19 18:45:00|3529.7|3519.7|3494.7|3484.7|3547.2|3537.2|3494.7|3484.7|0
1652986200000|2022-05-19 18:50:00|3495.8|3485.8|3475.8|3465.8|3509.4|3499.4|3468.4|3458.4|0
1652986500000|2022-05-19 18:55:00|3475.4|3465.4|3492.9|3482.9|3523.4|3513.4|3475.4|3465.4|0
1652986800000|2022-05-19 19:00:00|3492.4|3482.4|3471.9|3459.9|3507.9|3497.9|3456|3444.3|0
1652987100000|2022-05-19 19:05:00|3471.2|3459.2|3512.6|3500.6|3512.6|3500.6|3465.9|3453.9|0
1652987400000|2022-05-19 19:10:00|3511.6|3499.6|3525.1|3513.1|3545.1|3533.1|3506.9|3494.9|0
1652987700000|2022-05-19 19:15:00|3526.5|3514.5|3558.1|3546.1|3566.3|3554.3|3521.6|3509.6|0
1652988000000|2022-05-19 19:20:00|3556.5|3544.5|3600.1|3588.1|3601.8|3589.8|3556.5|3544.5|0
1652988300000|2022-05-19 19:25:00|3601.9|3589.9|3613.3|3601.3|3617.9|3605.9|3583.9|3571.9|0
1652988600000|2022-05-19 19:30:00|3617.5|3605.5|3619.6|3607.6|3620.3|3608.3|3595.7|3583.7|0
1652988900000|2022-05-19 19:35:00|3619.8|3607.8|3628.1|3616.1|3630.3|3618.3|3606.4|3594.4|0
1652989200000|2022-05-19 19:40:00|3627.4|3615.4|3583.4|3571.4|3637.1|3625.1|3577.9|3565.9|0
1652989500000|2022-05-19 19:45:00|3582.1|3570.1|3601.9|3589.9|3620.1|3608.1|3567.4|3555.4|0
1652989800000|2022-05-19 19:50:00|3607.1|3595.1|3633.6|3621.6|3646.5|3634.5|3607.1|3595.1|0
1652990100000|2022-05-19 19:55:00|3626.1|3614.1|3631.5|3619.5|3635.9|3623.9|3608.4|3596.4|0
1652990400000|2022-05-19 20:00:00|3631.3|3619.3|3644.5|3634.5|3655.5|3645.5|3627.5|3615.5|0
1652990700000|2022-05-19 20:05:00|3644.3|3634.3|3631.5|3621.5|3644.3|3634.3|3619.4|3609.4|0
1652991000000|2022-05-19 20:10:00|3630.9|3620.9|3617.1|3607.1|3632.1|3622.1|3614.3|3604.3|0
1653053700000|2022-05-20 13:35:00|3516.5|3506.5|3508.9|3498.9|3558.9|3548.9|3499|3489|0
1653054000000|2022-05-20 13:40:00|3514.8|3504.8|3473|3463|3523.3|3513.3|3460.8|3450.8|0
1653054300000|2022-05-20 13:45:00|3466.5|3456.5|3523.9|3513.9|3535.8|3525.8|3460.8|3450.8|0
1653054600000|2022-05-20 13:50:00|3526.3|3516.3|3500.8|3490.8|3534.4|3524.4|3490.5|3480.5|0
1653054900000|2022-05-20 13:55:00|3499.6|3489.6|3504|3494|3533.4|3523.4|3487.1|3477.1|0
1653055200000|2022-05-20 14:00:00|3505.6|3495.6|3526.8|3516.8|3550.4|3540.4|3496.1|3486.1|0
1653055500000|2022-05-20 14:05:00|3524.9|3514.9|3601.9|3591.9|3608.3|3598.3|3524.4|3514.4|0
1653055800000|2022-05-20 14:10:00|3601.3|3591.3|3601.9|3591.9|3613.5|3603.5|3591.5|3581.5|0
1653056100000|2022-05-20 14:15:00|3595.6|3585.6|3595.1|3585.1|3600.8|3590.8|3579.9|3569.9|0
1653056400000|2022-05-20 14:20:00|3598.3|3588.3|3595.9|3583.9|3627.8|3617.8|3588.4|3578.4|0
1653056700000|2022-05-20 14:25:00|3593.6|3581.6|3559.4|3547.4|3604.4|3592.4|3553.9|3541.9|0
1653057000000|2022-05-20 14:30:00|3564.4|3552.4|3584.8|3572.8|3591|3579|3556.4|3544.4|0
1653057300000|2022-05-20 14:35:00|3589.3|3577.3|3593.4|3581.4|3606.4|3594.4|3577.6|3565.6|0
1653057600000|2022-05-20 14:40:00|3595.6|3583.6|3576.9|3564.9|3603|3591|3568.9|3556.9|0
1653057900000|2022-05-20 14:45:00|3575.6|3563.6|3613.8|3601.8|3622.4|3610.4|3570.6|3558.6|0
1653058200000|2022-05-20 14:50:00|3614.1|3602.1|3671.8|3659.8|3671.8|3659.8|3608.3|3596.3|0
1653058500000|2022-05-20 14:55:00|3670.6|3658.6|3706.9|3694.9|3710.6|3698.6|3662.4|3650.4|0
1653058800000|2022-05-20 15:00:00|3704|3692|3700.6|3688.6|3710.3|3698.3|3688.9|3676.9|0
1653059100000|2022-05-20 15:05:00|3695.6|3683.6|3723.9|3711.9|3735|3723|3693.5|3681.5|0
1653059400000|2022-05-20 15:10:00|3724.6|3712.6|3741.3|3729.3|3764.6|3752.6|3722.6|3710.6|0
1653059700000|2022-05-20 15:15:00|3740.3|3728.3|3768.6|3756.6|3782|3770|3740.3|3728.3|0
1653060000000|2022-05-20 15:20:00|3767.5|3755.5|3786|3774|3791.1|3779.1|3764.4|3752.4|0
1653060300000|2022-05-20 15:25:00|3788.5|3776.5|3743.6|3731.6|3788.5|3776.5|3730.6|3718.6|0
1653060600000|2022-05-20 15:30:00|3746.1|3734.1|3722.6|3710.6|3748.3|3736.3|3714.6|3702.6|0
1653060900000|2022-05-20 15:35:00|3724.4|3712.4|3759.9|3747.9|3768.4|3756.4|3724.4|3712.4|0
1653061200000|2022-05-20 15:40:00|3758.1|3746.1|3767|3755|3769.9|3757.9|3726.1|3714.1|0
1653061500000|2022-05-20 15:45:00|3769.5|3757.5|3742.9|3730.9|3769.5|3757.5|3739.4|3727.4|0
1653061800000|2022-05-20 15:50:00|3743.3|3731.3|3762.1|3750.1|3767.5|3755.5|3729.3|3717.3|0
1653062100000|2022-05-20 15:55:00|3759.1|3747.1|3771.1|3759.1|3771.1|3759.1|3743.6|3731.6|0
1653062400000|2022-05-20 16:00:00|3772.9|3760.9|3784|3772|3790.1|3778.1|3764.1|3752.1|0
1653062700000|2022-05-20 16:05:00|3784.5|3772.5|3845.4|3833.4|3845.4|3833.4|3773.9|3761.9|0
1653063000000|2022-05-20 16:10:00|3848.1|3836.1|3836.4|3824.4|3876.9|3864.9|3827.6|3815.6|0
1653063300000|2022-05-20 16:15:00|3836.1|3824.1|3874.4|3862.4|3875.9|3863.9|3836.1|3824.1|0
1653063600000|2022-05-20 16:20:00|3874.6|3862.6|3846.9|3834.9|3875.5|3863.5|3842.6|3830.6|0
1653063900000|2022-05-20 16:25:00|3846|3834|3862.4|3850.4|3874.4|3862.4|3846|3834|0
1653064200000|2022-05-20 16:30:00|3863.1|3851.1|3880.3|3868.3|3880.3|3868.3|3848.3|3836.3|0
1653064500000|2022-05-20 16:35:00|3881.1|3869.1|3909.3|3897.3|3914.1|3902.1|3880.9|3868.9|0
1653064800000|2022-05-20 16:40:00|3911.4|3899.4|3942|3930|3943.8|3931.8|3911.4|3899.4|0
1653065100000|2022-05-20 16:45:00|3943.6|3931.6|3916.4|3904.4|3971.5|3959.5|3916.4|3904.4|0
1653065400000|2022-05-20 16:50:00|3921.9|3909.9|3945.6|3933.6|3959.9|3947.9|3917.3|3905.3|0
1653065700000|2022-05-20 16:55:00|3947.5|3935.5|3929|3917|3948.1|3936.1|3911.8|3899.8|0
1653066000000|2022-05-20 17:00:00|3931.1|3919.1|3942|3930|3960.9|3948.9|3924.6|3912.6|0
1653066300000|2022-05-20 17:05:00|3942.6|3930.6|3972.3|3960.3|3980.4|3968.4|3930.9|3918.9|0
1653066600000|2022-05-20 17:10:00|3972|3960|3967.5|3955.5|3988.5|3976.5|3964.1|3952.1|0
1653066900000|2022-05-20 17:15:00|3967.4|3955.4|3987.4|3975.4|3987.4|3975.4|3963.5|3951.5|0
1653067200000|2022-05-20 17:20:00|3986.6|3974.6|3991.8|3979.8|3998.8|3986.8|3973.3|3961.3|0
1653067500000|2022-05-20 17:25:00|3992.9|3980.9|4007.1|3995.1|4009|3997|3988.6|3976.6|0
1653067800000|2022-05-20 17:30:00|4008.1|3996.1|3924.5|3912.5|4013.9|4001.9|3921.8|3909.8|0
1653068100000|2022-05-20 17:35:00|3924.1|3912.1|3934.9|3922.9|3949.6|3937.6|3908.3|3896.3|0
1653068400000|2022-05-20 17:40:00|3937.6|3925.6|3920.4|3908.4|3953.1|3941.1|3914.1|3902.1|0
1653068700000|2022-05-20 17:45:00|3921.4|3909.4|3911.4|3899.4|3935.1|3923.1|3887.6|3875.6|0
1653069000000|2022-05-20 17:50:00|3914.3|3902.3|3890|3878|3929.9|3917.9|3872.4|3860.4|0
1653069300000|2022-05-20 17:55:00|3886.6|3874.6|3894.5|3882.5|3903.6|3891.6|3877.8|3865.8|0
1653069600000|2022-05-20 18:00:00|3894|3882|3917.3|3905.3|3918.6|3906.6|3888.4|3876.4|0
1653069900000|2022-05-20 18:05:00|3914.6|3902.6|3928|3916|3952.1|3940.1|3914.4|3902.4|0
1653070200000|2022-05-20 18:10:00|3922.9|3910.9|3935.6|3923.6|3939.8|3927.8|3912.3|3900.3|0
1653070500000|2022-05-20 18:15:00|3935.9|3923.9|3956.4|3944.4|3966.6|3954.6|3925.1|3913.1|0
1653070800000|2022-05-20 18:20:00|3955.5|3943.5|3959.4|3947.4|3975.1|3963.1|3941.6|3929.6|0
1653071100000|2022-05-20 18:25:00|3959.6|3947.6|3948.9|3936.9|3971.1|3959.1|3942.4|3930.4|0
1653071400000|2022-05-20 18:30:00|3953|3941|3980.4|3968.4|3983.3|3971.3|3934.8|3922.8|0
1653071700000|2022-05-20 18:35:00|3980.1|3968.1|3970.3|3958.3|3980.1|3968.1|3953.3|3941.3|0
1653072000000|2022-05-20 18:40:00|3971.1|3959.1|3927.6|3915.6|3972.9|3960.9|3925.5|3913.5|0
1653072300000|2022-05-20 18:45:00|3928.4|3916.4|3929.8|3917.8|3958.6|3946.6|3920.8|3908.8|0
1653072600000|2022-05-20 18:50:00|3929.9|3917.9|3889.1|3877.1|3942.8|3930.8|3866.6|3854.6|0
1653072900000|2022-05-20 18:55:00|3890.1|3878.1|3916.6|3904.6|3917.5|3905.5|3880.1|3868.1|0
1653073200000|2022-05-20 19:00:00|3915.9|3903.9|3937.1|3925.1|3944.6|3932.6|3892.5|3880.5|0
1653073500000|2022-05-20 19:05:00|3932.8|3920.8|3944.3|3932.3|3959.1|3947.1|3928.9|3916.9|0
1653073800000|2022-05-20 19:10:00|3946.1|3934.1|3942.5|3930.5|3956.4|3944.4|3937.1|3925.1|0
1653074100000|2022-05-20 19:15:00|3941.6|3929.6|3910.6|3898.6|3942.6|3930.6|3898.6|3886.6|0
1653074400000|2022-05-20 19:20:00|3908.1|3896.1|3898.6|3886.6|3916.9|3904.9|3877.3|3865.3|0
1653074700000|2022-05-20 19:25:00|3895.4|3883.4|3831|3819|3906.3|3894.3|3829.4|3817.4|0
1653075000000|2022-05-20 19:30:00|3830.9|3818.9|3795.6|3783.6|3857.5|3845.5|3793.1|3781.1|0
1653075300000|2022-05-20 19:35:00|3801.6|3789.6|3770.1|3758.1|3809.3|3797.3|3732.5|3720.5|0
1653075600000|2022-05-20 19:40:00|3770|3758|3737.4|3725.4|3771.6|3759.6|3698.9|3686.9|0
1653075900000|2022-05-20 19:45:00|3735.3|3723.3|3728.8|3714.8|3780.1|3768.1|3722.8|3708.8|0
1653076200000|2022-05-20 19:50:00|3717|3703|3693.4|3679.4|3732.6|3718.6|3681.6|3667.6|0
1653076500000|2022-05-20 19:55:00|3688.1|3674.1|3665.8|3651.8|3711|3697|3662.4|3648.4|0
1653076800000|2022-05-20 20:00:00|3670|3656|3674.3|3660.3|3680.1|3666.1|3653|3639|0
1653077100000|2022-05-20 20:05:00|3670.6|3656.6|3693|3679|3696.5|3682.5|3668.4|3654.4|0
1653077400000|2022-05-20 20:10:00|3692|3678|3688.6|3678.6|3703.9|3693.9|3684.3|3674.3|0
1653312900000|2022-05-23 13:35:00|3648.4|3638.4|3668.3|3658.3|3683.6|3673.6|3634.5|3624.5|0
1653313200000|2022-05-23 13:40:00|3672.6|3662.6|3584.8|3574.8|3683.9|3673.9|3577.6|3567.6|0
1653313500000|2022-05-23 13:45:00|3591.4|3581.4|3551.1|3541.1|3595.8|3585.8|3528.1|3518.1|0
1653313800000|2022-05-23 13:50:00|3554.3|3544.3|3592.5|3582.5|3594.6|3584.6|3531.6|3521.6|0
1653314100000|2022-05-23 13:55:00|3589.3|3579.3|3649.5|3639.5|3656.9|3646.9|3582.6|3572.6|0
1653314400000|2022-05-23 14:00:00|3649.4|3639.4|3698.6|3688.6|3718.6|3708.6|3648.1|3638.1|0
1653314700000|2022-05-23 14:05:00|3695.1|3685.1|3695.3|3685.3|3716|3706|3674.1|3664.1|0
1653315000000|2022-05-23 14:10:00|3694.1|3684.1|3664.1|3654.1|3708.6|3698.6|3651.9|3641.9|0
1653315300000|2022-05-23 14:15:00|3659.8|3649.8|3627.3|3617.3|3673.9|3663.9|3614.1|3604.1|0
1653315600000|2022-05-23 14:20:00|3632.1|3622.1|3639.5|3629.5|3663.1|3653.1|3616.6|3606.6|0
1653315900000|2022-05-23 14:25:00|3637.1|3627.1|3614.6|3604.6|3695.6|3685.6|3614.6|3604.6|0
1653316200000|2022-05-23 14:30:00|3606.1|3596.1|3594.9|3584.9|3629.6|3619.6|3570.6|3560.6|0
1653316500000|2022-05-23 14:35:00|3587.9|3577.9|3596.6|3586.6|3614.6|3604.6|3576.6|3566.6|0
1653316800000|2022-05-23 14:40:00|3594.4|3584.4|3605.6|3595.6|3620.9|3610.9|3570.6|3560.6|0
1653317100000|2022-05-23 14:45:00|3598.9|3588.9|3603.9|3593.9|3636.9|3626.9|3567.4|3557.4|0
1653317400000|2022-05-23 14:50:00|3609.8|3599.8|3635.9|3625.9|3666.3|3656.3|3603.8|3593.8|0
1653317700000|2022-05-23 14:55:00|3633.4|3623.4|3628.6|3618.6|3656.4|3646.4|3620.6|3610.6|0
1653318000000|2022-05-23 15:00:00|3627.4|3617.4|3562.6|3552.6|3641.6|3631.6|3559.3|3549.3|0
1653318300000|2022-05-23 15:05:00|3565.6|3555.6|3576.1|3566.1|3581.4|3571.4|3548.5|3538.5|0
1653318600000|2022-05-23 15:10:00|3575.1|3565.1|3554.2|3544.2|3593.9|3583.9|3553.7|3543.7|0
1653318900000|2022-05-23 15:15:00|3553.3|3543.3|3578|3568|3582.9|3572.9|3539.8|3529.8|0
1653319200000|2022-05-23 15:20:00|3580.5|3570.5|3565.2|3555.2|3585.6|3575.6|3556.7|3546.7|0
1653319500000|2022-05-23 15:25:00|3565.4|3555.4|3551.7|3541.7|3575.9|3565.9|3547.3|3537.3|0
1653319800000|2022-05-23 15:30:00|3547.9|3537.9|3503.8|3493.8|3555.5|3545.5|3501.9|3491.9|0
1653320100000|2022-05-23 15:35:00|3502.7|3492.7|3491.8|3481.8|3521.4|3511.4|3491.8|3481.8|0
1653320400000|2022-05-23 15:40:00|3493.2|3483.2|3512.7|3502.7|3517.7|3507.7|3493.2|3483.2|0
1653320700000|2022-05-23 15:45:00|3514.2|3504.2|3530.9|3520.9|3545.9|3535.9|3503.9|3493.9|0
1653321000000|2022-05-23 15:50:00|3526.7|3516.7|3523.4|3513.4|3539.2|3529.2|3518.4|3508.4|0
1653321300000|2022-05-23 15:55:00|3521.9|3511.9|3516.4|3506.4|3523.5|3513.5|3500.8|3490.8|0
1653321600000|2022-05-23 16:00:00|3513.4|3503.4|3478.7|3468.7|3526.9|3516.9|3475.4|3465.4|0
1653321900000|2022-05-23 16:05:00|3479.2|3469.2|3460.2|3450.2|3487.4|3477.4|3453.3|3443.3|0
1653322200000|2022-05-23 16:10:00|3462.4|3452.4|3477.5|3467.5|3482.3|3472.3|3459.6|3449.6|0
1653322500000|2022-05-23 16:15:00|3478.5|3468.5|3482.4|3472.4|3494.3|3484.3|3467.7|3457.7|0
1653322800000|2022-05-23 16:20:00|3482.3|3472.3|3470.2|3460.2|3483.3|3473.3|3462.5|3452.5|0
1653323100000|2022-05-23 16:25:00|3469.7|3459.7|3490.9|3480.9|3496.5|3486.5|3468.7|3458.7|0
1653323400000|2022-05-23 16:30:00|3488.7|3478.7|3505.4|3495.4|3518.1|3508.1|3488.4|3478.4|0
1653323700000|2022-05-23 16:35:00|3505.6|3495.6|3483.4|3473.4|3512.5|3502.5|3483.4|3473.4|0
1653324000000|2022-05-23 16:40:00|3484.4|3474.4|3487.8|3477.8|3504.6|3494.6|3481.1|3471.1|0
1653324300000|2022-05-23 16:45:00|3488|3478|3521.1|3511.1|3526|3516|3484.4|3474.4|0
1653324600000|2022-05-23 16:50:00|3519.5|3509.5|3529.4|3519.4|3532.5|3522.5|3512.9|3502.9|0
1653324900000|2022-05-23 16:55:00|3528.4|3518.4|3521.3|3511.3|3539.6|3529.6|3519.1|3509.1|0
1653325200000|2022-05-23 17:00:00|3521.5|3511.5|3543.8|3533.8|3543.8|3533.8|3518.4|3508.4|0
1653325500000|2022-05-23 17:05:00|3544.5|3534.5|3537.6|3527.6|3552.1|3542.1|3533.3|3523.3|0
1653325800000|2022-05-23 17:10:00|3539|3529|3532.8|3522.8|3546.5|3536.5|3526.4|3516.4|0
1653326100000|2022-05-23 17:15:00|3536.9|3526.9|3559.5|3549.5|3562.3|3552.3|3535.6|3525.6|0
1653326400000|2022-05-23 17:20:00|3563.3|3553.3|3561.9|3551.9|3586.9|3576.9|3559.1|3549.1|0
1653326700000|2022-05-23 17:25:00|3562|3552|3551.9|3541.9|3563.4|3553.4|3546.4|3536.4|0
1653327000000|2022-05-23 17:30:00|3552.5|3542.5|3535.5|3525.5|3564.8|3554.8|3521.5|3511.5|0
1653327300000|2022-05-23 17:35:00|3536.4|3526.4|3532.4|3522.4|3542.1|3532.1|3524.8|3514.8|0
1653327600000|2022-05-23 17:40:00|3531|3521|3523.1|3513.1|3536.9|3526.9|3518.1|3508.1|0
1653327900000|2022-05-23 17:45:00|3522.4|3512.4|3497.9|3487.9|3528.1|3518.1|3488.9|3478.9|0
1653328200000|2022-05-23 17:50:00|3500|3490|3517.1|3507.1|3519.4|3509.4|3498.1|3488.1|0
1653328500000|2022-05-23 17:55:00|3516.8|3506.8|3504.9|3494.9|3519.8|3509.8|3503.9|3493.9|0
1653328800000|2022-05-23 18:00:00|3503.4|3493.4|3512.3|3502.3|3523.4|3513.4|3490.8|3480.8|0
1653329100000|2022-05-23 18:05:00|3513.8|3503.8|3498.8|3488.8|3518.4|3508.4|3494|3484|0
1653329400000|2022-05-23 18:10:00|3497.3|3487.3|3478.1|3468.1|3497.6|3487.6|3476.5|3466.5|0
1653329700000|2022-05-23 18:15:00|3479.6|3469.6|3473|3463|3491|3481|3472|3462|0
1653330000000|2022-05-23 18:20:00|3472.5|3462.5|3477.4|3467.4|3482.5|3472.5|3464.8|3454.8|0
1653330300000|2022-05-23 18:25:00|3478.9|3468.9|3490.6|3480.6|3497.3|3487.3|3473.4|3463.4|0
1653330600000|2022-05-23 18:30:00|3490|3480|3485.6|3475.6|3497.4|3487.4|3476.9|3466.9|0
1653330900000|2022-05-23 18:35:00|3485|3475|3482.3|3472.3|3490.8|3480.8|3476.3|3466.3|0
1653331200000|2022-05-23 18:40:00|3483.3|3473.3|3455.5|3445.5|3493|3483|3455.5|3445.5|0
1653331500000|2022-05-23 18:45:00|3454.7|3444.7|3493.6|3483.6|3503.6|3493.6|3452.3|3442.3|0
1653331800000|2022-05-23 18:50:00|3495.1|3485.1|3495.3|3485.3|3512.6|3502.6|3482|3472|0
1653332100000|2022-05-23 18:55:00|3496.4|3486.4|3509|3499|3516.1|3506.1|3490.4|3480.4|0
1653332400000|2022-05-23 19:00:00|3509.8|3499.8|3497.4|3487.4|3512.9|3502.9|3490.9|3480.9|0
1653332700000|2022-05-23 19:05:00|3497.5|3487.5|3471.6|3461.6|3499.5|3489.5|3471.6|3461.6|0
1653333000000|2022-05-23 19:10:00|3470.9|3460.9|3511.7|3501.7|3523.4|3513.4|3470.9|3460.9|0
1653333300000|2022-05-23 19:15:00|3512.9|3502.9|3498.8|3488.8|3517.8|3507.8|3497.3|3487.3|0
1653333600000|2022-05-23 19:20:00|3498|3488|3522.6|3512.6|3536|3526|3492.4|3482.4|0
1653333900000|2022-05-23 19:25:00|3522.3|3512.3|3518.9|3508.9|3530.9|3520.9|3507.4|3497.4|0
1653334200000|2022-05-23 19:30:00|3517.2|3507.2|3502|3492|3523.8|3513.8|3494.2|3484.2|0
1653334500000|2022-05-23 19:35:00|3502.1|3492.1|3528|3518|3528.3|3518.3|3482.9|3472.9|0
1653334800000|2022-05-23 19:40:00|3527.4|3517.4|3523.6|3513.6|3534.9|3524.9|3511.6|3501.6|0
1653335100000|2022-05-23 19:45:00|3520.6|3510.6|3542.6|3532.6|3548.5|3538.5|3520.6|3510.6|0
1653335400000|2022-05-23 19:50:00|3539.3|3529.3|3504.3|3494.3|3539.3|3529.3|3480.8|3470.8|0
1653335700000|2022-05-23 19:55:00|3502.1|3492.1|3473.4|3463.4|3510.8|3500.8|3464.8|3454.8|0
1653336000000|2022-05-23 20:00:00|3468.8|3458.8|3466.5|3456.5|3468.8|3458.8|3456.6|3446.6|0
1653336300000|2022-05-23 20:05:00|3465.8|3455.8|3431.8|3421.8|3465.8|3455.8|3430.3|3420.3|0
1653336600000|2022-05-23 20:10:00|3431.9|3421.9|3452.3|3442.3|3454|3444|3431.9|3421.9|0
1653399300000|2022-05-24 13:35:00|3714.6|3704.6|3738.4|3728.4|3743.6|3733.6|3697.5|3687.5|0
1653399600000|2022-05-24 13:40:00|3742.8|3732.8|3759.3|3749.3|3761.4|3751.4|3726|3716|0
1653399900000|2022-05-24 13:45:00|3766.1|3756.1|3788.4|3778.4|3798.1|3788.1|3735|3725|0
1653400200000|2022-05-24 13:50:00|3790.6|3780.6|3787.6|3777.6|3797.5|3787.5|3751.9|3741.9|0
1653400500000|2022-05-24 13:55:00|3783.8|3773.8|3827.3|3817.3|3828.4|3818.4|3781.4|3771.4|0
1653400800000|2022-05-24 14:00:00|3829.4|3819.4|3855.1|3845.1|3861.8|3851.8|3829.4|3819.4|0
1653401100000|2022-05-24 14:05:00|3858.5|3848.5|3873.9|3863.9|3879.3|3869.3|3833.5|3823.5|0
1653401400000|2022-05-24 14:10:00|3875.6|3865.6|3900.1|3890.1|3908|3898|3867.4|3857.4|0
1653401700000|2022-05-24 14:15:00|3906.4|3896.4|3920.4|3910.4|3927.9|3917.9|3902.4|3892.4|0
1653402000000|2022-05-24 14:20:00|3920.5|3910.5|3890.8|3880.8|3920.5|3910.5|3867.1|3857.1|0
1653402300000|2022-05-24 14:25:00|3894.8|3884.8|3859.1|3849.1|3909.5|3899.5|3854.5|3844.5|0
1653402600000|2022-05-24 14:30:00|3861.4|3851.4|3869.1|3859.1|3870.3|3860.3|3841.4|3831.4|0
1653402900000|2022-05-24 14:35:00|3875.4|3865.4|3874.1|3864.1|3886.9|3876.9|3841.8|3831.8|0
1653403200000|2022-05-24 14:40:00|3872.5|3862.5|3860.4|3850.4|3895.1|3885.1|3849.9|3839.9|0
1653403500000|2022-05-24 14:45:00|3861.3|3851.3|3898.6|3888.6|3899.8|3889.8|3838.4|3828.4|0
1653403800000|2022-05-24 14:50:00|3899.6|3889.6|3905.5|3895.5|3910.4|3900.4|3886|3876|0
1653404100000|2022-05-24 14:55:00|3905.4|3895.4|3880.1|3870.1|3915.1|3905.1|3879|3869|0
1653404400000|2022-05-24 15:00:00|3881.1|3871.1|3874.1|3864.1|3890.4|3880.4|3860.6|3850.6|0
1653404700000|2022-05-24 15:05:00|3877.4|3867.4|3874.8|3864.8|3888.4|3878.4|3852.3|3842.3|0
1653405000000|2022-05-24 15:10:00|3874.1|3864.1|3881.1|3871.1|3890|3880|3858.9|3848.9|0
1653405300000|2022-05-24 15:15:00|3881.6|3871.6|3880.4|3870.4|3888.6|3878.6|3833.6|3823.6|0
1653405600000|2022-05-24 15:20:00|3880.6|3870.6|3862.9|3852.9|3892.6|3882.6|3851|3841|0
1653405900000|2022-05-24 15:25:00|3860.1|3850.1|3846.1|3836.1|3867.4|3857.4|3844.9|3834.9|0
1653406200000|2022-05-24 15:30:00|3845.9|3835.9|3855.3|3845.3|3872.6|3862.6|3831.9|3821.9|0
1653406500000|2022-05-24 15:35:00|3856.6|3846.6|3859.6|3849.6|3875.5|3865.5|3846.8|3836.8|0
1653406800000|2022-05-24 15:40:00|3862.8|3852.8|3838.3|3828.3|3867.5|3857.5|3834.9|3824.9|0
1653407100000|2022-05-24 15:45:00|3838.6|3828.6|3782.1|3772.1|3838.6|3828.6|3774.3|3764.3|0
1653407400000|2022-05-24 15:50:00|3780.4|3770.4|3795.4|3785.4|3797.9|3787.9|3778.4|3768.4|0
1653407700000|2022-05-24 15:55:00|3792.1|3782.1|3797.6|3787.6|3803.4|3793.4|3770.4|3760.4|0
1653408000000|2022-05-24 16:00:00|3799.3|3789.3|3790|3780|3814.6|3804.6|3787.9|3777.9|0
1653408300000|2022-05-24 16:05:00|3785.5|3775.5|3764.9|3754.9|3806.3|3796.3|3762.8|3752.8|0
1653408600000|2022-05-24 16:10:00|3766.3|3756.3|3739.8|3729.8|3773.2|3763.2|3739.8|3729.8|0
1653408900000|2022-05-24 16:15:00|3736.7|3726.7|3733.9|3723.9|3741|3731|3699.5|3689.5|0
1653409200000|2022-05-24 16:20:00|3736.2|3726.2|3759.9|3749.9|3765.9|3755.9|3736.2|3726.2|0
1653409500000|2022-05-24 16:25:00|3760.4|3750.4|3774.8|3764.8|3775.8|3765.8|3754.5|3744.5|0
1653409800000|2022-05-24 16:30:00|3773.4|3763.4|3803.9|3793.9|3808.1|3798.1|3764.5|3754.5|0
1653410100000|2022-05-24 16:35:00|3803.6|3793.6|3826.9|3816.9|3832|3822|3799.4|3789.4|0
1653410400000|2022-05-24 16:40:00|3825.6|3815.6|3831.3|3821.3|3833.1|3823.1|3818.9|3808.9|0
1653410700000|2022-05-24 16:45:00|3833.1|3823.1|3820.1|3810.1|3837.3|3827.3|3813.9|3803.9|0
1653411000000|2022-05-24 16:50:00|3819.9|3809.9|3828.6|3818.6|3834.6|3824.6|3813.5|3803.5|0
1653411300000|2022-05-24 16:55:00|3823.8|3813.8|3804.8|3794.8|3824|3814|3783.1|3773.1|0
1653411600000|2022-05-24 17:00:00|3806.9|3796.9|3859.1|3849.1|3859.1|3849.1|3806.1|3796.1|0
1653411900000|2022-05-24 17:05:00|3861|3851|3849.1|3839.1|3861|3851|3842.8|3832.8|0
1653412200000|2022-05-24 17:10:00|3851.1|3841.1|3846.8|3836.8|3856.3|3846.3|3836.1|3826.1|0
1653412500000|2022-05-24 17:15:00|3847.4|3837.4|3840.4|3830.4|3855.8|3845.8|3826.1|3816.1|0
1653412800000|2022-05-24 17:20:00|3838.4|3828.4|3844.3|3834.3|3857.3|3847.3|3836.1|3826.1|0
1653413100000|2022-05-24 17:25:00|3846.8|3836.8|3826.8|3816.8|3855.3|3845.3|3821.9|3811.9|0
1653413400000|2022-05-24 17:30:00|3831.1|3821.1|3834.4|3824.4|3852.3|3842.3|3827.9|3817.9|0
1653413700000|2022-05-24 17:35:00|3831.8|3821.8|3797.4|3787.4|3835.4|3825.4|3794.1|3784.1|0
1653414000000|2022-05-24 17:40:00|3793.9|3783.9|3768|3758|3797.3|3787.3|3752.8|3742.8|0
1653414300000|2022-05-24 17:45:00|3767.9|3757.9|3766.5|3756.5|3781.5|3771.5|3741.1|3731.1|0
1653414600000|2022-05-24 17:50:00|3765.1|3755.1|3759.6|3749.6|3772.1|3762.1|3749.5|3739.5|0
1653414900000|2022-05-24 17:55:00|3757.6|3747.6|3768|3758|3773.9|3763.9|3746.3|3736.3|0
1653415200000|2022-05-24 18:00:00|3763|3753|3795.5|3785.5|3795.5|3785.5|3763|3753|0
1653415500000|2022-05-24 18:05:00|3792.6|3782.6|3742.1|3732.1|3796.9|3786.9|3732.5|3722.5|0
1653415800000|2022-05-24 18:10:00|3743.1|3733.1|3746.6|3736.6|3753.8|3743.8|3707.9|3697.9|0
1653416100000|2022-05-24 18:15:00|3743.9|3733.9|3775.4|3765.4|3782|3772|3742.9|3732.9|0
1653416400000|2022-05-24 18:20:00|3779|3769|3761.4|3751.4|3794.3|3784.3|3758.3|3748.3|0
1653416700000|2022-05-24 18:25:00|3760.4|3750.4|3772.6|3762.6|3772.6|3762.6|3745.3|3735.3|0
1653417000000|2022-05-24 18:30:00|3775.4|3765.4|3758.6|3748.6|3787.8|3777.8|3757.1|3747.1|0
1653417300000|2022-05-24 18:35:00|3759.6|3749.6|3747.4|3737.4|3767.4|3757.4|3740.6|3730.6|0
1653417600000|2022-05-24 18:40:00|3743.6|3733.6|3806.5|3796.5|3806.5|3796.5|3735.6|3725.6|0
1653417900000|2022-05-24 18:45:00|3805.6|3795.6|3829.9|3819.9|3839.6|3829.6|3800.1|3790.1|0
1653418200000|2022-05-24 18:50:00|3833.4|3823.4|3842.6|3832.6|3844.8|3834.8|3823.4|3813.4|0
1653418500000|2022-05-24 18:55:00|3843.9|3833.9|3825.5|3815.5|3853.8|3843.8|3822.9|3812.9|0
1653418800000|2022-05-24 19:00:00|3827.4|3817.4|3798.8|3788.8|3831.9|3821.9|3788.1|3778.1|0
1653419100000|2022-05-24 19:05:00|3800|3790|3800.9|3790.9|3805.9|3795.9|3777.1|3767.1|0
1653419400000|2022-05-24 19:10:00|3799.4|3789.4|3792.1|3782.1|3801|3791|3771.9|3761.9|0
1653419700000|2022-05-24 19:15:00|3788.1|3778.1|3802.9|3792.9|3807.6|3797.6|3774.3|3764.3|0
1653420000000|2022-05-24 19:20:00|3804.1|3794.1|3783.1|3773.1|3826.6|3816.6|3772.4|3762.4|0
1653420300000|2022-05-24 19:25:00|3781.8|3771.8|3772.4|3762.4|3793.1|3783.1|3759.3|3749.3|0
1653420600000|2022-05-24 19:30:00|3770.6|3760.6|3764.9|3754.9|3775.9|3765.9|3758.5|3748.5|0
1653420900000|2022-05-24 19:35:00|3762.6|3752.6|3693.9|3683.9|3762.6|3752.6|3673.9|3663.9|0
1653421200000|2022-05-24 19:40:00|3698.5|3688.5|3723.9|3713.9|3723.9|3713.9|3682.9|3672.9|0
1653421500000|2022-05-24 19:45:00|3723.3|3713.3|3715.4|3705.4|3726.6|3716.6|3684.4|3674.4|0
1653421800000|2022-05-24 19:50:00|3708.4|3698.4|3755.4|3745.4|3755.4|3745.4|3701.9|3691.9|0
1653422100000|2022-05-24 19:55:00|3752.3|3742.3|3727.5|3717.5|3763|3753|3727.5|3717.5|0
1653422400000|2022-05-24 20:00:00|3724.6|3714.6|3694.4|3684.4|3724.6|3714.6|3686|3676|0
1653422700000|2022-05-24 20:05:00|3692.3|3682.3|3704.3|3694.3|3708.3|3698.3|3691.3|3681.3|0
1653423000000|2022-05-24 20:10:00|3706.6|3696.6|3701|3691|3709.4|3699.4|3701|3691|0
1653485700000|2022-05-25 13:35:00|3714.9|3704.9|3685.1|3675.1|3732.1|3722.1|3661.9|3651.9|0
1653486000000|2022-05-25 13:40:00|3680.6|3670.6|3687.4|3677.4|3720.9|3710.9|3668.5|3658.5|0
1653486300000|2022-05-25 13:45:00|3682|3672|3745.8|3735.8|3749|3739|3648.1|3638.1|0
1653486600000|2022-05-25 13:50:00|3742.8|3732.8|3718.6|3708.6|3747.4|3737.4|3711.6|3701.6|0
1653486900000|2022-05-25 13:55:00|3717.1|3707.1|3695.6|3685.6|3728.6|3718.6|3683.4|3673.4|0
1653487200000|2022-05-25 14:00:00|3697.8|3687.8|3692.1|3682.1|3725.4|3715.4|3683.1|3673.1|0
1653487500000|2022-05-25 14:05:00|3698.3|3688.3|3723.6|3713.6|3746.3|3736.3|3698.3|3688.3|0
1653487800000|2022-05-25 14:10:00|3726.6|3716.6|3669.6|3659.6|3743.4|3733.4|3666.1|3656.1|0
1653488100000|2022-05-25 14:15:00|3669.5|3659.5|3659.6|3649.6|3690.4|3680.4|3643.1|3633.1|0
1653488400000|2022-05-25 14:20:00|3659.1|3649.1|3657.1|3647.1|3673.6|3663.6|3643.4|3633.4|0
1653488700000|2022-05-25 14:25:00|3652.6|3642.6|3616|3606|3654.4|3644.4|3615.9|3605.9|0
1653489000000|2022-05-25 14:30:00|3611.5|3601.5|3584.4|3574.4|3627|3617|3584.4|3574.4|0
1653489300000|2022-05-25 14:35:00|3583.4|3573.4|3590.5|3580.5|3599.8|3589.8|3576|3566|0
1653489600000|2022-05-25 14:40:00|3585.1|3575.1|3617.3|3607.3|3638.9|3628.9|3583|3573|0
1653489900000|2022-05-25 14:45:00|3616.4|3606.4|3643.3|3633.3|3661.5|3651.5|3611|3601|0
1653490200000|2022-05-25 14:50:00|3643.1|3633.1|3644.3|3634.3|3647|3637|3631.9|3621.9|0
1653490500000|2022-05-25 14:55:00|3642.1|3632.1|3626|3616|3646.3|3636.3|3618|3608|0
1653490800000|2022-05-25 15:00:00|3624.1|3614.1|3658.9|3648.9|3667.1|3657.1|3617|3607|0
1653491100000|2022-05-25 15:05:00|3656.1|3646.1|3631.5|3621.5|3661.5|3651.5|3620|3610|0
1653491400000|2022-05-25 15:10:00|3633.1|3623.1|3614.9|3604.9|3636.8|3626.8|3603.8|3593.8|0
1653491700000|2022-05-25 15:15:00|3615.1|3605.1|3622.6|3612.6|3628.4|3618.4|3603.4|3593.4|0
1653492000000|2022-05-25 15:20:00|3621.1|3611.1|3621.9|3611.9|3640.8|3630.8|3618.5|3608.5|0
1653492300000|2022-05-25 15:25:00|3620.5|3610.5|3636.1|3626.1|3639.1|3629.1|3620.5|3610.5|0
1653492600000|2022-05-25 15:30:00|3634.6|3624.6|3664.9|3654.9|3668.6|3658.6|3630.8|3620.8|0
1653492900000|2022-05-25 15:35:00|3666|3656|3667.1|3657.1|3689.4|3679.4|3660|3650|0
1653493200000|2022-05-25 15:40:00|3668.3|3658.3|3646.6|3636.6|3677.6|3667.6|3638.4|3628.4|0
1653493500000|2022-05-25 15:45:00|3650.5|3640.5|3642|3632|3657|3647|3633|3623|0
1653493800000|2022-05-25 15:50:00|3641.6|3631.6|3648.3|3638.3|3655.6|3645.6|3636.9|3626.9|0
1653494100000|2022-05-25 15:55:00|3650.1|3640.1|3650.4|3640.4|3651.5|3641.5|3626.4|3616.4|0
1653494400000|2022-05-25 16:00:00|3650.1|3640.1|3641.4|3631.4|3655.8|3645.8|3632|3622|0
1653494700000|2022-05-25 16:05:00|3641.8|3631.8|3662.8|3652.8|3669.3|3659.3|3632.8|3622.8|0
1653495000000|2022-05-25 16:10:00|3665.6|3655.6|3643.6|3633.6|3668.6|3658.6|3640.3|3630.3|0
1653495300000|2022-05-25 16:15:00|3644.8|3634.8|3660.6|3650.6|3669.6|3659.6|3640.8|3630.8|0
1653495600000|2022-05-25 16:20:00|3663.6|3653.6|3683.6|3673.6|3695.8|3685.8|3663.1|3653.1|0
1653495900000|2022-05-25 16:25:00|3682.5|3672.5|3694.1|3684.1|3711.6|3701.6|3681.9|3671.9|0
1653496200000|2022-05-25 16:30:00|3692.9|3682.9|3697.1|3687.1|3700|3690|3674.8|3664.8|0
1653496500000|2022-05-25 16:35:00|3698.8|3688.8|3703.9|3693.9|3714.4|3704.4|3692.9|3682.9|0
1653496800000|2022-05-25 16:40:00|3704.9|3694.9|3691.8|3681.8|3706.5|3696.5|3690.9|3680.9|0
1653497100000|2022-05-25 16:45:00|3690.5|3680.5|3670.5|3660.5|3695.4|3685.4|3666.1|3656.1|0
1653497400000|2022-05-25 16:50:00|3673.5|3663.5|3682.1|3672.1|3689.4|3679.4|3673|3663|0
1653497700000|2022-05-25 16:55:00|3683.1|3673.1|3664.6|3654.6|3696.3|3686.3|3660.5|3650.5|0
1653498000000|2022-05-25 17:00:00|3666|3656|3681.3|3671.3|3687.3|3677.3|3666|3656|0
1653498300000|2022-05-25 17:05:00|3681|3671|3679.4|3669.4|3690.4|3680.4|3672.9|3662.9|0
1653498600000|2022-05-25 17:10:00|3677.4|3667.4|3687.9|3677.9|3711.1|3701.1|3675.5|3665.5|0
1653498900000|2022-05-25 17:15:00|3687.1|3677.1|3689|3679|3693.1|3683.1|3672.5|3662.5|0
1653499200000|2022-05-25 17:20:00|3690.3|3680.3|3693.6|3683.6|3702.3|3692.3|3678.9|3668.9|0
1653499500000|2022-05-25 17:25:00|3693.1|3683.1|3674.8|3664.8|3700.6|3690.6|3667.1|3657.1|0
1653499800000|2022-05-25 17:30:00|3677.9|3667.9|3662.1|3652.1|3681.5|3671.5|3662.1|3652.1|0
1653500100000|2022-05-25 17:35:00|3664.4|3654.4|3652.1|3642.1|3666.5|3656.5|3640.3|3630.3|0
1653500400000|2022-05-25 17:40:00|3651.9|3641.9|3648.1|3638.1|3663.3|3653.3|3642.6|3632.6|0
1653500700000|2022-05-25 17:45:00|3647.4|3637.4|3638|3628|3654.9|3644.9|3636.5|3626.5|0
1653501000000|2022-05-25 17:50:00|3637.4|3627.4|3658.3|3648.3|3663.6|3653.6|3637|3627|0
1653501300000|2022-05-25 17:55:00|3659|3649|3657.6|3645.6|3668.6|3656.6|3648.9|3636.9|0
1653501600000|2022-05-25 18:00:00|3657.3|3645.3|3624|3612|3672.3|3660.3|3582.8|3570.8|0
1653501900000|2022-05-25 18:05:00|3625.5|3613.5|3678|3666|3734|3722|3608.3|3596.3|0
1653502200000|2022-05-25 18:10:00|3678.9|3666.9|3639.4|3627.4|3679.6|3667.6|3624.8|3612.8|0
1653502500000|2022-05-25 18:15:00|3636.9|3624.9|3623.4|3611.4|3649.6|3637.6|3587.4|3575.4|0
1653502800000|2022-05-25 18:20:00|3621.4|3609.4|3603|3591|3628.1|3616.1|3584.1|3572.1|0
1653503100000|2022-05-25 18:25:00|3605.9|3593.9|3565.7|3553.7|3610.6|3598.6|3561|3549|0
1653503400000|2022-05-25 18:30:00|3566.2|3554.2|3558.8|3546.8|3578.6|3566.6|3547.8|3535.8|0
1653503700000|2022-05-25 18:35:00|3557.2|3545.2|3584.4|3572.4|3587.1|3575.1|3547.5|3535.5|0
1653504000000|2022-05-25 18:40:00|3581.9|3569.9|3572.4|3560.4|3584.4|3572.4|3543.1|3531.1|0
1653504300000|2022-05-25 18:45:00|3569.9|3557.9|3577.9|3565.9|3578.6|3566.6|3558.1|3546.1|0
1653504600000|2022-05-25 18:50:00|3575.9|3563.9|3537.4|3525.4|3576.6|3564.6|3532.9|3520.9|0
1653504900000|2022-05-25 18:55:00|3534.5|3522.5|3538.1|3526.1|3545.4|3533.4|3530.8|3518.8|0
1653505200000|2022-05-25 19:00:00|3535.6|3523.6|3494.4|3482.4|3542.5|3530.5|3487.7|3475.7|0
1653505500000|2022-05-25 19:05:00|3495.7|3483.7|3486.7|3474.7|3507.7|3495.7|3481.4|3469.4|0
1653505800000|2022-05-25 19:10:00|3486.5|3474.5|3480.8|3468.8|3490.9|3478.9|3472|3460|0
1653506100000|2022-05-25 19:15:00|3478.9|3466.9|3503.8|3491.8|3511.2|3499.2|3478.3|3466.3|0
1653506400000|2022-05-25 19:20:00|3502.2|3490.2|3506.9|3494.9|3518.5|3506.5|3493|3481|0
1653506700000|2022-05-25 19:25:00|3505.7|3493.7|3516.2|3504.2|3518|3506|3500.2|3488.2|0
1653507000000|2022-05-25 19:30:00|3515.4|3503.4|3525.4|3513.4|3531.6|3519.6|3497.5|3485.5|0
1653507300000|2022-05-25 19:35:00|3525.8|3513.8|3543.4|3531.4|3552.6|3540.6|3525.8|3513.8|0
1653507600000|2022-05-25 19:40:00|3542.9|3530.9|3544.1|3532.1|3562.9|3550.9|3539.4|3527.4|0
1653507900000|2022-05-25 19:45:00|3544.4|3532.4|3559.1|3547.1|3570.9|3558.9|3544.4|3532.4|0
1653508200000|2022-05-25 19:50:00|3559.3|3547.3|3576.9|3563.9|3604.4|3591.4|3559.3|3547.3|0
1653508500000|2022-05-25 19:55:00|3577.8|3564.8|3565.8|3553.8|3581.8|3568.8|3554.3|3542.3|0
1653508800000|2022-05-25 20:00:00|3557|3545|3560.5|3548.5|3571.1|3559.1|3555|3543|0
1653509100000|2022-05-25 20:05:00|3560.3|3548.3|3597.6|3585.6|3598.9|3586.9|3557.8|3545.8|0
1653509400000|2022-05-25 20:10:00|3597.4|3585.4|3584.8|3572.8|3599.3|3587.3|3575.1|3563.1|0
1653572100000|2022-05-26 13:35:00|3527.6|3515.6|3475.6|3463.6|3527.6|3515.6|3451.4|3439.4|0
1653572400000|2022-05-26 13:40:00|3472.5|3460.5|3466|3454|3489.9|3477.9|3449.6|3437.6|0
1653572700000|2022-05-26 13:45:00|3461.4|3449.4|3437.8|3425.8|3482.3|3470.3|3426.6|3414.6|0
1653573000000|2022-05-26 13:50:00|3439.1|3427.1|3402|3390|3440.4|3428.4|3394|3382|0
1653573300000|2022-05-26 13:55:00|3404.1|3392.1|3392.6|3380.6|3415.3|3403.3|3382|3370|0
1653573600000|2022-05-26 14:00:00|3383.4|3371.4|3399.8|3387.8|3407.1|3395.1|3368|3356|0
1653573900000|2022-05-26 14:05:00|3399.6|3387.6|3383.4|3371.4|3409.5|3397.5|3369.5|3357.5|0
1653574200000|2022-05-26 14:10:00|3381.1|3369.1|3344|3332|3393.6|3381.6|3338.6|3326.6|0
1653574500000|2022-05-26 14:15:00|3342.9|3330.9|3324.6|3312.6|3352.6|3340.6|3324.6|3312.6|0
1653574800000|2022-05-26 14:20:00|3324.9|3312.9|3325.8|3313.8|3338.9|3326.9|3310.6|3298.6|0
1653575100000|2022-05-26 14:25:00|3325.6|3313.6|3348.9|3336.9|3349.3|3337.3|3324|3312|0
1653575400000|2022-05-26 14:30:00|3347.1|3335.1|3370.8|3358.8|3379|3367|3341.8|3329.8|0
1653575700000|2022-05-26 14:35:00|3372.5|3360.5|3349.5|3337.5|3372.5|3360.5|3347.1|3335.1|0
1653576000000|2022-05-26 14:40:00|3351.6|3339.6|3358.8|3346.8|3363.3|3351.3|3344.5|3332.5|0
1653576300000|2022-05-26 14:45:00|3359.3|3347.3|3336.3|3324.3|3373.4|3361.4|3333.8|3321.8|0
1653576600000|2022-05-26 14:50:00|3334|3322|3334.3|3322.3|3340.9|3328.9|3321.5|3309.5|0
1653576900000|2022-05-26 14:55:00|3333.4|3321.4|3311.3|3299.3|3339.1|3327.1|3310.5|3298.5|0
1653577200000|2022-05-26 15:00:00|3309.8|3297.8|3279.4|3267.4|3316.3|3304.3|3275.3|3263.3|0
1653577500000|2022-05-26 15:05:00|3278.5|3266.5|3291.6|3279.6|3293|3281|3274.4|3262.4|0
1653577800000|2022-05-26 15:10:00|3290.4|3278.4|3280|3268|3296.4|3284.4|3279.8|3267.8|0
1653578100000|2022-05-26 15:15:00|3279.9|3267.9|3284.6|3272.6|3287.8|3275.8|3272.8|3260.8|0
1653578400000|2022-05-26 15:20:00|3284.5|3272.5|3286.4|3274.4|3296.1|3284.1|3269|3257|0
1653578700000|2022-05-26 15:25:00|3284.9|3272.9|3300.6|3288.6|3305.4|3293.4|3280.6|3268.6|0
1653579000000|2022-05-26 15:30:00|3301.4|3289.4|3315|3303|3315.1|3303.1|3284.6|3272.6|0
1653579300000|2022-05-26 15:35:00|3318.3|3306.3|3293.4|3281.4|3322.9|3310.9|3290.1|3278.1|0
1653579600000|2022-05-26 15:40:00|3292.9|3280.9|3285|3273|3300.9|3288.9|3281.4|3269.4|0
1653579900000|2022-05-26 15:45:00|3282.8|3270.8|3298.6|3286.6|3310.9|3298.9|3280.8|3268.8|0
1653580200000|2022-05-26 15:50:00|3297.9|3285.9|3291.6|3279.6|3308.4|3296.4|3288.6|3276.6|0
1653580500000|2022-05-26 15:55:00|3289.8|3277.8|3277|3265|3291|3279|3270|3258|0
1653580800000|2022-05-26 16:00:00|3277.1|3265.1|3259.6|3247.6|3292.1|3280.1|3259.4|3247.4|0
1653581100000|2022-05-26 16:05:00|3260.8|3248.8|3264.5|3252.5|3269|3257|3258.9|3246.9|0
1653581400000|2022-05-26 16:10:00|3263.5|3251.5|3238.3|3226.3|3264.9|3252.9|3236.5|3224.5|0
1653581700000|2022-05-26 16:15:00|3238.6|3226.6|3227|3215|3244.3|3232.3|3226.8|3214.8|0
1653582000000|2022-05-26 16:20:00|3227.4|3215.4|3206|3194|3227.4|3215.4|3206|3194|0
1653582300000|2022-05-26 16:25:00|3205.5|3193.5|3202.3|3190.3|3216.7|3204.7|3201.9|3189.9|0
1653582600000|2022-05-26 16:30:00|3202|3190|3212.7|3200.7|3216.5|3204.5|3199.2|3187.2|0
1653582900000|2022-05-26 16:35:00|3213|3201|3205.5|3193.5|3221|3209|3204|3192|0
1653583200000|2022-05-26 16:40:00|3206|3194|3216.8|3204.8|3217.8|3205.8|3204|3192|0
1653583500000|2022-05-26 16:45:00|3217|3205|3205.9|3193.9|3222.5|3210.5|3202.7|3190.7|0
1653583800000|2022-05-26 16:50:00|3205.3|3193.3|3194.8|3182.8|3206.8|3194.8|3194.8|3182.8|0
1653584100000|2022-05-26 16:55:00|3195|3183|3189.3|3177.3|3199.8|3187.8|3187|3175|0
1653584400000|2022-05-26 17:00:00|3188.3|3176.3|3177.8|3165.8|3193|3181|3173.8|3161.8|0
1653584700000|2022-05-26 17:05:00|3177.5|3165.5|3170|3158|3182.9|3170.9|3170|3158|0
1653585000000|2022-05-26 17:10:00|3169|3157|3183.7|3171.7|3196.4|3184.4|3163.5|3151.5|0
1653585300000|2022-05-26 17:15:00|3182.9|3170.9|3192.8|3180.8|3198.4|3186.4|3182.9|3170.9|0
1653585600000|2022-05-26 17:20:00|3192.2|3180.2|3214.2|3202.2|3216.8|3204.8|3187|3175|0
1653585900000|2022-05-26 17:25:00|3213.9|3201.9|3214.9|3202.9|3221.8|3209.8|3201.4|3189.4|0
1653586200000|2022-05-26 17:30:00|3214.7|3202.7|3204|3192|3216.3|3204.3|3200|3188|0
1653586500000|2022-05-26 17:35:00|3204.3|3192.3|3206.7|3194.7|3214.2|3202.2|3204.3|3192.3|0
1653586800000|2022-05-26 17:40:00|3205.9|3193.9|3201|3189|3213.7|3201.7|3199.3|3187.3|0
1653587100000|2022-05-26 17:45:00|3201.4|3189.4|3195.8|3183.8|3203.5|3191.5|3189.5|3177.5|0
1653587400000|2022-05-26 17:50:00|3195.5|3183.5|3196.7|3184.7|3201.4|3189.4|3191.7|3179.7|0
1653587700000|2022-05-26 17:55:00|3196.5|3184.5|3186.8|3174.8|3215.7|3203.7|3182.5|3170.5|0
1653588000000|2022-05-26 18:00:00|3187.2|3175.2|3195.9|3183.9|3203.4|3191.4|3184.9|3172.9|0
1653588300000|2022-05-26 18:05:00|3196|3184|3195|3183|3210.3|3198.3|3192.2|3180.2|0
1653588600000|2022-05-26 18:10:00|3195.3|3183.3|3191.8|3179.8|3207|3195|3186.4|3174.4|0
1653588900000|2022-05-26 18:15:00|3192.2|3180.2|3190.8|3178.8|3194.8|3182.8|3182.8|3170.8|0
1653589200000|2022-05-26 18:20:00|3192|3180|3175.9|3163.9|3192.7|3180.7|3175.5|3163.5|0
1653589500000|2022-05-26 18:25:00|3176|3164|3190|3178|3192.8|3180.8|3174.5|3162.5|0
1653589800000|2022-05-26 18:30:00|3190.3|3178.3|3195.9|3183.9|3200.3|3188.3|3185.2|3173.2|0
1653590100000|2022-05-26 18:35:00|3196.8|3184.8|3202.8|3190.8|3217.2|3205.2|3194.4|3182.4|0
1653590400000|2022-05-26 18:40:00|3203.2|3191.2|3200|3188|3214.5|3202.5|3198.3|3186.3|0
1653590700000|2022-05-26 18:45:00|3199.5|3187.5|3205.7|3193.7|3209.5|3197.5|3195.8|3183.8|0
1653591000000|2022-05-26 18:50:00|3205.4|3193.4|3205.9|3193.9|3210.8|3198.8|3197.7|3185.7|0
1653591300000|2022-05-26 18:55:00|3205.3|3193.3|3199.4|3187.4|3207.5|3195.5|3192.8|3180.8|0
1653591600000|2022-05-26 19:00:00|3199|3187|3226.9|3214.9|3238.5|3226.5|3198|3186|0
1653591900000|2022-05-26 19:05:00|3227.3|3215.3|3211.4|3199.4|3229.8|3217.8|3205.2|3193.2|0
1653592200000|2022-05-26 19:10:00|3211.8|3199.8|3222|3210|3229.4|3217.4|3211|3199|0
1653592500000|2022-05-26 19:15:00|3223.5|3211.5|3248.8|3236.8|3265.3|3253.3|3217.4|3205.4|0
1653592800000|2022-05-26 19:20:00|3248.3|3236.3|3252.4|3240.4|3271.4|3259.4|3243.7|3231.7|0
1653593100000|2022-05-26 19:25:00|3252.5|3240.5|3247.5|3235.5|3264.9|3252.9|3238.6|3226.6|0
1653593400000|2022-05-26 19:30:00|3250.8|3238.8|3237|3225|3253.4|3241.4|3232.8|3220.8|0
1653593700000|2022-05-26 19:35:00|3238|3226|3226.9|3214.9|3247|3235|3225.3|3213.3|0
1653594000000|2022-05-26 19:40:00|3226.5|3214.5|3204.3|3192.3|3227.8|3215.8|3204.3|3192.3|0
1653594300000|2022-05-26 19:45:00|3203|3191|3185.4|3173.4|3208.6|3196.6|3184.3|3172.3|0
1653594600000|2022-05-26 19:50:00|3181.4|3169.4|3217.6|3205.6|3217.6|3205.6|3174.4|3162.4|0
1653594900000|2022-05-26 19:55:00|3215.6|3203.6|3230.9|3218.9|3234|3222|3210.8|3198.8|0
1653595200000|2022-05-26 20:00:00|3231|3219|3251.1|3239.1|3251.3|3239.3|3228.9|3216.9|0
1653595500000|2022-05-26 20:05:00|3251|3239|3252.5|3240.5|3260.3|3248.3|3249.3|3237.3|0
1653595800000|2022-05-26 20:10:00|3253.1|3241.1|3252.6|3240.6|3254.6|3242.6|3245.4|3233.4|0
1653658500000|2022-05-27 13:35:00|3059|3047|3017.2|3005.2|3059.5|3047.5|3009.2|2997.2|0
1653658800000|2022-05-27 13:40:00|3015.7|3003.7|3049.1|3037.1|3051.9|3039.9|2994.2|2982.2|0
1653659100000|2022-05-27 13:45:00|3051.5|3039.5|3008.4|2996.4|3054.4|3042.4|2997.1|2985.1|0
1653659400000|2022-05-27 13:50:00|3009.9|2997.9|3004.5|2992.5|3023.1|3011.1|2992.2|2980.2|0
1653659700000|2022-05-27 13:55:00|3002.3|2990.3|2986|2974|3008.5|2996.5|2974.4|2962.4|0
1653660000000|2022-05-27 14:00:00|2982.7|2970.7|2973.2|2961.2|3002.3|2990.3|2960.7|2948.7|0
1653660300000|2022-05-27 14:05:00|2969.3|2957.3|2967.5|2955.5|2990.4|2978.4|2961.9|2949.9|0
1653660600000|2022-05-27 14:10:00|2966.5|2954.5|2951.5|2939.5|2971|2959|2943.7|2931.7|0
1653660900000|2022-05-27 14:15:00|2949.9|2937.9|2947|2935|2954|2942|2938.3|2926.3|0
1653661200000|2022-05-27 14:20:00|2946.5|2934.5|2933.8|2921.8|2947.5|2935.5|2924.8|2912.8|0
1653661500000|2022-05-27 14:25:00|2932.8|2920.8|2943.1|2931.1|2944.8|2932.8|2928.8|2916.8|0
1653661800000|2022-05-27 14:30:00|2938.8|2926.8|2926.9|2914.9|2944.5|2932.5|2923.3|2911.3|0
1653662100000|2022-05-27 14:35:00|2926.7|2914.7|2923.8|2911.8|2927.3|2915.3|2912.8|2900.8|0
1653662400000|2022-05-27 14:40:00|2924.7|2912.7|2942|2930|2946.5|2934.5|2924.5|2912.5|0
1653662700000|2022-05-27 14:45:00|2941.5|2929.5|2942.8|2930.8|2962.5|2950.5|2940.3|2928.3|0
1653663000000|2022-05-27 14:50:00|2941.8|2929.8|2944|2932|2953.3|2941.3|2937.5|2925.5|0
1653663300000|2022-05-27 14:55:00|2943.6|2931.6|2974|2962|2979.5|2967.5|2941.3|2929.3|0
1653663600000|2022-05-27 15:00:00|2972.5|2960.5|2985|2973|2997|2985|2967.3|2955.3|0
1653663900000|2022-05-27 15:05:00|2985.5|2973.5|2959.9|2947.9|2989.8|2977.8|2957.8|2945.8|0
1653664200000|2022-05-27 15:10:00|2958.9|2946.9|2946.6|2934.6|2966.9|2954.9|2944|2932|0
1653664500000|2022-05-27 15:15:00|2947.9|2935.9|2940.8|2928.8|2953.3|2941.3|2932.8|2920.8|0
1653664800000|2022-05-27 15:20:00|2941.2|2929.2|2934.9|2922.9|2946.6|2934.6|2928.1|2916.1|0
1653665100000|2022-05-27 15:25:00|2935.2|2923.2|2941.3|2929.3|2956.9|2944.9|2935.2|2923.2|0
1653665400000|2022-05-27 15:30:00|2940.3|2928.3|2929.8|2917.8|2943.1|2931.1|2923.3|2911.3|0
1653665700000|2022-05-27 15:35:00|2932.3|2920.3|2934.6|2922.6|2939.8|2927.8|2926.3|2914.3|0
1653666000000|2022-05-27 15:40:00|2933.8|2921.8|2926.8|2914.8|2936.3|2924.3|2916.9|2904.9|0
1653666300000|2022-05-27 15:45:00|2924.8|2912.8|2916.4|2904.4|2929.7|2917.7|2910.8|2898.8|0
1653666600000|2022-05-27 15:50:00|2915.7|2903.7|2918.9|2906.9|2921.1|2909.1|2907.8|2895.8|0
1653666900000|2022-05-27 15:55:00|2919.2|2907.2|2912.2|2900.2|2925.3|2913.3|2911.1|2899.1|0
1653667200000|2022-05-27 16:00:00|2911.6|2899.6|2903.6|2891.6|2912.6|2900.6|2895.6|2883.6|0
1653667500000|2022-05-27 16:05:00|2903.2|2891.2|2906.1|2894.1|2909.6|2897.6|2899.3|2887.3|0
1653667800000|2022-05-27 16:10:00|2905.6|2893.6|2900.1|2888.1|2908.8|2896.8|2895.1|2883.1|0
1653668100000|2022-05-27 16:15:00|2900.8|2888.8|2918.6|2906.6|2929.9|2917.9|2900.6|2888.6|0
1653668400000|2022-05-27 16:20:00|2918.1|2906.1|2930.8|2918.8|2933.1|2921.1|2915.6|2903.6|0
1653668700000|2022-05-27 16:25:00|2933.1|2921.1|2925.3|2913.3|2934.1|2922.1|2918.1|2906.1|0
1653669000000|2022-05-27 16:30:00|2926.8|2914.8|2930.9|2918.9|2933.9|2921.9|2919.3|2907.3|0
1653669300000|2022-05-27 16:35:00|2932.8|2920.8|2934.1|2922.1|2944.1|2932.1|2926.1|2914.1|0
1653669600000|2022-05-27 16:40:00|2933.2|2921.2|2925.3|2913.3|2933.3|2921.3|2918.3|2906.3|0
1653669900000|2022-05-27 16:45:00|2924.4|2912.4|2941.1|2929.1|2941.1|2929.1|2922.3|2910.3|0
1653670200000|2022-05-27 16:50:00|2939.9|2927.9|2922.3|2910.3|2945.3|2933.3|2919.9|2907.9|0
1653670500000|2022-05-27 16:55:00|2922.8|2910.8|2920.1|2908.1|2922.8|2910.8|2912.8|2900.8|0
1653670800000|2022-05-27 17:00:00|2920.4|2908.4|2918.1|2906.1|2928.4|2916.4|2912.9|2900.9|0
1653671100000|2022-05-27 17:05:00|2918.6|2906.6|2910.1|2898.1|2923.7|2911.7|2908.4|2896.4|0
1653671400000|2022-05-27 17:10:00|2909.9|2897.9|2911.3|2899.3|2921.6|2909.6|2908.3|2896.3|0
1653671700000|2022-05-27 17:15:00|2911.8|2899.8|2908.3|2896.3|2917.7|2905.7|2907.1|2895.1|0
1653672000000|2022-05-27 17:20:00|2908.1|2896.1|2915.3|2903.3|2923.9|2911.9|2907.1|2895.1|0
1653672300000|2022-05-27 17:25:00|2913.3|2901.3|2917.3|2905.3|2924.2|2912.2|2911.3|2899.3|0
1653672600000|2022-05-27 17:30:00|2915.9|2903.9|2926.4|2914.4|2927.3|2915.3|2908.9|2896.9|0
1653672900000|2022-05-27 17:35:00|2927.3|2915.3|2927.5|2915.5|2931|2919|2916.4|2904.4|0
1653673200000|2022-05-27 17:40:00|2926.7|2914.7|2934.8|2922.8|2936|2924|2922.3|2910.3|0
1653673500000|2022-05-27 17:45:00|2933.9|2921.9|2924.5|2912.5|2938.5|2926.5|2921.2|2909.2|0
1653673800000|2022-05-27 17:50:00|2925.3|2913.3|2918.2|2906.2|2926.8|2914.8|2916.7|2904.7|0
1653674100000|2022-05-27 17:55:00|2917.4|2905.4|2918.8|2906.8|2924.8|2912.8|2916.8|2904.8|0
1653674400000|2022-05-27 18:00:00|2916.8|2904.8|2919.8|2907.8|2929.4|2917.4|2916|2904|0
1653674700000|2022-05-27 18:05:00|2920|2908|2917.7|2905.7|2933.3|2921.3|2917.7|2905.7|0
1653675000000|2022-05-27 18:10:00|2917.8|2905.8|2920|2908|2924.3|2912.3|2915.2|2903.2|0
1653675300000|2022-05-27 18:15:00|2920.5|2908.5|2908|2896|2920.7|2908.7|2907.4|2895.4|0
1653675600000|2022-05-27 18:20:00|2907.8|2895.8|2902.8|2890.8|2910.7|2898.7|2902.2|2890.2|0
1653675900000|2022-05-27 18:25:00|2902.5|2890.5|2909.9|2897.9|2913.8|2901.8|2901.9|2889.9|0
1653676200000|2022-05-27 18:30:00|2910.3|2898.3|2902.5|2890.5|2912|2900|2902.5|2890.5|0
1653676500000|2022-05-27 18:35:00|2902.3|2890.3|2903.3|2891.3|2909.3|2897.3|2891.5|2879.5|0
1653676800000|2022-05-27 18:40:00|2903.9|2891.9|2898.8|2886.8|2915.2|2903.2|2897.5|2885.5|0
1653677100000|2022-05-27 18:45:00|2899.3|2887.3|2896.5|2884.5|2905|2893|2895.3|2883.3|0
1653677400000|2022-05-27 18:50:00|2897.5|2885.5|2899.3|2887.3|2902.3|2890.3|2892.4|2880.4|0
1653677700000|2022-05-27 18:55:00|2897.9|2885.9|2889.8|2877.8|2898.3|2886.3|2888.3|2876.3|0
1653678000000|2022-05-27 19:00:00|2890.5|2878.5|2884|2872|2899|2887|2883.5|2871.5|0
1653678300000|2022-05-27 19:05:00|2884.2|2872.2|2863.1|2851.1|2884.3|2872.3|2861.8|2849.8|0
1653678600000|2022-05-27 19:10:00|2862.8|2850.8|2864.6|2852.6|2870.8|2858.8|2861.9|2849.9|0
1653678900000|2022-05-27 19:15:00|2863.8|2851.8|2860.3|2848.3|2875.3|2863.3|2860.1|2848.1|0
1653679200000|2022-05-27 19:20:00|2860.6|2848.6|2852.3|2840.3|2861.4|2849.4|2851.3|2839.3|0
1653679500000|2022-05-27 19:25:00|2851.3|2839.3|2851.6|2839.6|2852.4|2840.4|2846.6|2834.6|0
1653679800000|2022-05-27 19:30:00|2853.2|2841.2|2862.3|2850.3|2862.6|2850.6|2846.6|2834.6|0
1653680100000|2022-05-27 19:35:00|2864.2|2852.2|2871.8|2859.8|2881.4|2869.4|2864.2|2852.2|0
1653680400000|2022-05-27 19:40:00|2872.9|2860.9|2858.4|2846.4|2880.8|2868.8|2857.1|2845.1|0
1653680700000|2022-05-27 19:45:00|2856.9|2844.9|2874.2|2862.2|2887.6|2875.6|2856.8|2844.8|0
1653681000000|2022-05-27 19:50:00|2865.1|2853.1|2858.3|2846.3|2884.1|2872.1|2854.1|2842.1|0
1653681300000|2022-05-27 19:55:00|2856.8|2844.8|2826.1|2814.1|2859.3|2847.3|2825.9|2813.9|0
1653681600000|2022-05-27 20:00:00|2826.8|2814.8|2826.3|2814.3|2833.1|2821.1|2822.6|2810.6|0
1653681900000|2022-05-27 20:05:00|2827.7|2815.7|2810.1|2798.1|2827.7|2815.7|2810.1|2798.1|0
1653682200000|2022-05-27 20:10:00|2810.7|2798.7|2812.2|2800.2|2816.8|2804.8|2805|2793|0
1654004100000|2022-05-31 13:35:00|2923.2|2913.2|2938.2|2928.2|2948.2|2938.2|2902.2|2892.2|0
1654004400000|2022-05-31 13:40:00|2946.2|2936.2|2963.7|2953.7|2983.6|2973.6|2944.4|2934.4|0
1654004700000|2022-05-31 13:45:00|2965.3|2955.3|2961.1|2951.1|2965.3|2955.3|2917.4|2907.4|0
1654005000000|2022-05-31 13:50:00|2958.6|2948.6|2966.2|2956.2|2978.9|2968.9|2937.4|2927.4|0
1654005300000|2022-05-31 13:55:00|2966.8|2956.8|2949.6|2939.6|2967.2|2957.2|2928.1|2918.1|0
1654005600000|2022-05-31 14:00:00|2954.1|2944.1|2996.7|2986.7|2996.7|2986.7|2936.7|2926.7|0
1654005900000|2022-05-31 14:05:00|2996.2|2986.2|3022.7|3012.7|3022.7|3012.7|2979.2|2969.2|0
1654006200000|2022-05-31 14:10:00|3024.4|3014.4|2976.9|2966.9|3024.4|3014.4|2975.9|2965.9|0
1654006500000|2022-05-31 14:15:00|2972.8|2962.8|2956.1|2946.1|2980.4|2970.4|2956.1|2946.1|0
1654006800000|2022-05-31 14:20:00|2954.6|2944.6|2932.2|2922.2|2954.6|2944.6|2915.2|2905.2|0
1654007100000|2022-05-31 14:25:00|2929.7|2919.7|2940.4|2930.4|2942.2|2932.2|2913.3|2903.3|0
1654007400000|2022-05-31 14:30:00|2943.1|2933.1|2913.9|2903.9|2943.1|2933.1|2883.9|2873.9|0
1654007700000|2022-05-31 14:35:00|2916.7|2906.7|2908.3|2898.3|2929.4|2919.4|2901.7|2891.7|0
1654008000000|2022-05-31 14:40:00|2905.9|2895.9|2876.4|2866.4|2913.1|2903.1|2869.7|2859.7|0
1654008300000|2022-05-31 14:45:00|2874.7|2864.7|2894.9|2884.9|2898.4|2888.4|2860.1|2850.1|0
1654008600000|2022-05-31 14:50:00|2896.4|2886.4|2877.2|2867.2|2899.4|2889.4|2873.7|2863.7|0
1654008900000|2022-05-31 14:55:00|2874.7|2864.7|2884.9|2874.9|2897.7|2887.7|2872.1|2862.1|0
1654009200000|2022-05-31 15:00:00|2883.9|2873.9|2859.4|2849.4|2885.8|2875.8|2854.6|2844.6|0
1654009500000|2022-05-31 15:05:00|2858.2|2848.2|2902.8|2892.8|2913.7|2903.7|2850.3|2840.3|0
1654009800000|2022-05-31 15:10:00|2900.7|2890.7|2924.7|2914.7|2926|2916|2896.2|2886.2|0
1654010100000|2022-05-31 15:15:00|2926.7|2916.7|2922.9|2912.9|2930.2|2920.2|2908.2|2898.2|0
1654010400000|2022-05-31 15:20:00|2923.7|2913.7|2920.7|2910.7|2928.4|2918.4|2900.2|2890.2|0
1654010700000|2022-05-31 15:25:00|2917.9|2907.9|2916.9|2906.9|2927.4|2917.4|2899.4|2889.4|0
1654011000000|2022-05-31 15:30:00|2921|2911|2916.4|2906.4|2939|2929|2907.7|2897.7|0
1654011300000|2022-05-31 15:35:00|2919.7|2909.7|2876.2|2866.2|2922.9|2912.9|2876.2|2866.2|0
1654011600000|2022-05-31 15:40:00|2875.8|2865.8|2872.4|2862.4|2892.7|2882.7|2862.4|2852.4|0
1654011900000|2022-05-31 15:45:00|2872.7|2862.7|2839.1|2829.1|2872.7|2862.7|2834.4|2824.4|0
1654012200000|2022-05-31 15:50:00|2841.1|2831.1|2807.3|2797.3|2841.1|2831.1|2803.7|2793.7|0
1654012500000|2022-05-31 15:55:00|2806.7|2796.7|2794.8|2784.8|2806.7|2796.7|2783.5|2773.5|0
1654012800000|2022-05-31 16:00:00|2795.7|2785.7|2754.6|2744.6|2796|2786|2754.4|2744.4|0
1654013100000|2022-05-31 16:05:00|2753.9|2743.9|2775.2|2765.2|2775.2|2765.2|2753.9|2743.9|0
1654013400000|2022-05-31 16:10:00|2774.2|2764.2|2800.5|2790.5|2800.5|2790.5|2770.3|2760.3|0
1654013700000|2022-05-31 16:15:00|2802|2792|2813.4|2803.4|2828.9|2818.9|2793.8|2783.8|0
1654014000000|2022-05-31 16:20:00|2810.9|2800.9|2829.8|2819.8|2843.5|2833.5|2810.9|2800.9|0
1654014300000|2022-05-31 16:25:00|2829.9|2819.9|2801.8|2791.8|2830.8|2820.8|2801.8|2791.8|0
1654014600000|2022-05-31 16:30:00|2799.5|2789.5|2799.5|2789.5|2811.3|2801.3|2799.5|2789.5|0
1654014900000|2022-05-31 16:35:00|2798.5|2788.5|2769.9|2759.9|2798.5|2788.5|2768.7|2758.7|0
1654015200000|2022-05-31 16:40:00|2768.9|2758.9|2762.2|2752.2|2772.9|2762.9|2753.1|2743.1|0
1654015500000|2022-05-31 16:45:00|2762.9|2752.9|2767.8|2757.8|2776.9|2766.9|2752.8|2742.8|0
1654015800000|2022-05-31 16:50:00|2767.9|2757.9|2762.9|2752.9|2772.7|2762.7|2758.7|2748.7|0
1654016100000|2022-05-31 16:55:00|2763.5|2753.5|2772.2|2762.2|2776|2766|2750|2740|0
1654016400000|2022-05-31 17:00:00|2774.8|2764.8|2801.3|2791.3|2810.8|2800.8|2766.5|2756.5|0
1654016700000|2022-05-31 17:05:00|2798.9|2788.9|2764.9|2754.9|2799.4|2789.4|2758.2|2748.2|0
1654017000000|2022-05-31 17:10:00|2766.3|2756.3|2782.9|2772.9|2791.2|2781.2|2766.3|2756.3|0
1654017300000|2022-05-31 17:15:00|2781.8|2771.8|2817.2|2807.2|2823.9|2813.9|2781.8|2771.8|0
1654017600000|2022-05-31 17:20:00|2815.5|2805.5|2824.8|2814.8|2829.9|2819.9|2812.7|2802.7|0
1654017900000|2022-05-31 17:25:00|2824.9|2814.9|2828.4|2818.4|2843.9|2833.9|2810.3|2800.3|0
1654018200000|2022-05-31 17:30:00|2830.4|2820.4|2798.4|2788.4|2836.9|2826.9|2797.8|2787.8|0
1654018500000|2022-05-31 17:35:00|2799.2|2789.2|2809.4|2799.4|2818.9|2808.9|2789.4|2779.4|0
1654018800000|2022-05-31 17:40:00|2808.5|2798.5|2794.2|2784.2|2814.4|2804.4|2793.8|2783.8|0
1654019100000|2022-05-31 17:45:00|2796.2|2786.2|2795.8|2785.8|2807.2|2797.2|2786.8|2776.8|0
1654019400000|2022-05-31 17:50:00|2796.2|2786.2|2770.9|2760.9|2799.3|2789.3|2759.8|2749.8|0
1654019700000|2022-05-31 17:55:00|2770|2760|2742.3|2732.3|2772.3|2762.3|2742.3|2732.3|0
1654020000000|2022-05-31 18:00:00|2748.8|2738.8|2752.9|2742.9|2763.3|2753.3|2738.7|2728.7|0
1654020300000|2022-05-31 18:05:00|2758|2748|2746.4|2736.4|2771.3|2761.3|2743.2|2733.2|0
1654020600000|2022-05-31 18:10:00|2747.2|2737.2|2751.7|2741.7|2759.8|2749.8|2741.6|2731.6|0
1654020900000|2022-05-31 18:15:00|2752.7|2742.7|2742.4|2732.4|2756.7|2746.7|2742.3|2732.3|0
1654021200000|2022-05-31 18:20:00|2739.9|2729.9|2762.9|2752.9|2779.4|2769.4|2738.2|2728.2|0
1654021500000|2022-05-31 18:25:00|2762.4|2752.4|2771.2|2761.2|2784.8|2774.8|2761|2751|0
1654021800000|2022-05-31 18:30:00|2769.4|2759.4|2781.4|2771.4|2787.8|2777.8|2762.7|2752.7|0
1654022100000|2022-05-31 18:35:00|2780.9|2770.9|2779.9|2769.9|2787.7|2777.7|2770.9|2760.9|0
1654022400000|2022-05-31 18:40:00|2780.5|2770.5|2822.3|2812.3|2824.7|2814.7|2778.2|2768.2|0
1654022700000|2022-05-31 18:45:00|2826.2|2816.2|2855.6|2845.6|2870.9|2860.9|2824.4|2814.4|0
1654023000000|2022-05-31 18:50:00|2857.5|2847.5|2883.1|2873.1|2883.1|2873.1|2844.4|2834.4|0
1654023300000|2022-05-31 18:55:00|2881.6|2871.6|2871.5|2861.5|2901.7|2891.7|2866.2|2856.2|0
1654023600000|2022-05-31 19:00:00|2873.7|2863.7|2872.4|2862.4|2898.4|2888.4|2861.8|2851.8|0
1654023900000|2022-05-31 19:05:00|2872.2|2862.2|2835.7|2825.7|2886|2876|2830.7|2820.7|0
1654024200000|2022-05-31 19:10:00|2837.4|2827.4|2834.4|2824.4|2857.2|2847.2|2833.2|2823.2|0
1654024500000|2022-05-31 19:15:00|2828.4|2818.4|2824.2|2814.2|2828.8|2818.8|2797.2|2787.2|0
1654024800000|2022-05-31 19:20:00|2823.7|2813.7|2800.8|2790.8|2824.8|2814.8|2791.7|2781.7|0
1654025100000|2022-05-31 19:25:00|2801.2|2791.2|2795.3|2785.3|2809.9|2799.9|2788.9|2778.9|0
1654025400000|2022-05-31 19:30:00|2795.9|2785.9|2766.7|2756.7|2795.9|2785.9|2761.9|2751.9|0
1654025700000|2022-05-31 19:35:00|2766|2756|2778.4|2768.4|2788.3|2778.3|2763.2|2753.2|0
1654026000000|2022-05-31 19:40:00|2777.7|2767.7|2810.6|2800.6|2811.6|2801.6|2767.9|2757.9|0
1654026300000|2022-05-31 19:45:00|2814.9|2804.9|2814.1|2804.1|2826.3|2816.3|2791.9|2781.9|0
1654026600000|2022-05-31 19:50:00|2797.4|2787.4|2834.5|2824.5|2840.5|2830.5|2769.7|2759.7|0
1654026900000|2022-05-31 19:55:00|2831.4|2821.4|2857.1|2847.1|2867.8|2857.8|2831.4|2821.4|0
1654027200000|2022-05-31 20:00:00|2865.6|2855.6|2860|2850|2865.6|2855.6|2837.9|2827.9|0
1654027500000|2022-05-31 20:05:00|2859.5|2849.5|2865.1|2855.1|2870.9|2860.9|2859.4|2849.4|0
1654027800000|2022-05-31 20:10:00|2864.8|2854.8|2858|2848|2864.8|2854.8|2842.1|2832.1|0
1654090500000|2022-06-01 13:35:00|2714.7|2704.7|2738.7|2728.7|2738.7|2728.7|2691.9|2681.9|0
1654090800000|2022-06-01 13:40:00|2739.4|2729.4|2731.3|2721.3|2749.7|2739.7|2717.2|2707.2|0
1654091100000|2022-06-01 13:45:00|2724.8|2714.8|2733|2723|2746|2736|2695.4|2685.4|0
1654091400000|2022-06-01 13:50:00|2732.2|2722.2|2690.4|2680.4|2740.7|2730.7|2690.4|2680.4|0
1654091700000|2022-06-01 13:55:00|2687.2|2677.2|2697|2687|2711.4|2701.4|2683.4|2673.4|0
1654092000000|2022-06-01 14:00:00|2696.7|2686.7|2726.5|2716.5|2766.9|2756.9|2688|2678|0
1654092300000|2022-06-01 14:05:00|2725.2|2715.2|2795.9|2785.9|2808.4|2798.4|2725.2|2715.2|0
1654092600000|2022-06-01 14:10:00|2792.9|2782.9|2809.3|2799.3|2822.1|2812.1|2782.6|2772.6|0
1654092900000|2022-06-01 14:15:00|2813.4|2803.4|2877.6|2867.6|2880|2870|2813.4|2803.4|0
1654093200000|2022-06-01 14:20:00|2879.9|2869.9|2867.6|2857.6|2879.9|2869.9|2848.8|2838.8|0
1654093500000|2022-06-01 14:25:00|2866.6|2856.6|2891|2881|2896.8|2886.8|2851.4|2841.4|0
1654093800000|2022-06-01 14:30:00|2893.6|2883.6|2916.5|2906.5|2916.5|2906.5|2866.1|2856.1|0
1654094100000|2022-06-01 14:35:00|2920.6|2910.6|2907.4|2897.4|2946.3|2936.3|2904.9|2894.9|0
1654094400000|2022-06-01 14:40:00|2900.8|2890.8|2877.3|2867.3|2905.9|2895.9|2872|2862|0
1654094700000|2022-06-01 14:45:00|2877.1|2867.1|2898.3|2888.3|2899.5|2889.5|2869.3|2859.3|0
1654095000000|2022-06-01 14:50:00|2900.4|2890.4|2850.3|2840.3|2908.4|2898.4|2847|2837|0
1654095300000|2022-06-01 14:55:00|2855.8|2845.8|2861.4|2851.4|2863|2853|2842.5|2832.5|0
1654095600000|2022-06-01 15:00:00|2863.8|2853.8|2891.3|2881.3|2907.1|2897.1|2863.1|2853.1|0
1654095900000|2022-06-01 15:05:00|2892.6|2882.6|2913.9|2903.9|2913.9|2903.9|2880.6|2870.6|0
1654096200000|2022-06-01 15:10:00|2912.9|2902.9|2899.6|2889.6|2914.9|2904.9|2884.4|2874.4|0
1654096500000|2022-06-01 15:15:00|2900.8|2890.8|2930.6|2920.6|2946.8|2936.8|2894.1|2884.1|0
1654096800000|2022-06-01 15:20:00|2936|2926|2963|2953|2976.4|2966.4|2936|2926|0
1654097100000|2022-06-01 15:25:00|2962.6|2952.6|2947.4|2937.4|2979.8|2969.8|2947.4|2937.4|0
1654097400000|2022-06-01 15:30:00|2948.1|2938.1|2962.1|2952.1|2966.9|2956.9|2938.4|2928.4|0
1654097700000|2022-06-01 15:35:00|2963.9|2953.9|2964.9|2954.9|2985.3|2975.3|2957.3|2947.3|0
1654098000000|2022-06-01 15:40:00|2970.1|2960.1|2998|2988|2998.5|2988.5|2966.4|2956.4|0
1654098300000|2022-06-01 15:45:00|2999.4|2989.4|2992.6|2982.6|3002.9|2992.9|2972.9|2962.9|0
1654098600000|2022-06-01 15:50:00|2993.5|2983.5|2978|2968|3001|2991|2976.6|2966.6|0
1654098900000|2022-06-01 15:55:00|2975.9|2965.9|2995.8|2985.8|2998.6|2988.6|2970.4|2960.4|0
1654099200000|2022-06-01 16:00:00|2997|2987|3027.5|3017.5|3035.8|3025.8|2993.9|2983.9|0
1654099500000|2022-06-01 16:05:00|3029.9|3019.9|3016.4|3006.4|3030.5|3020.5|3001.5|2991.5|0
1654099800000|2022-06-01 16:10:00|3017.4|3007.4|3015.8|3005.8|3047|3037|3015.5|3005.5|0
1654100100000|2022-06-01 16:15:00|3016.4|3006.4|2995.3|2985.3|3020.6|3010.6|2992.1|2982.1|0
1654100400000|2022-06-01 16:20:00|3002.1|2992.1|2992.9|2982.9|3003.1|2993.1|2988.5|2978.5|0
1654100700000|2022-06-01 16:25:00|2993.9|2983.9|3024.1|3014.1|3024.1|3014.1|2991|2981|0
1654101000000|2022-06-01 16:30:00|3027|3017|2991.8|2981.8|3027|3017|2980.1|2970.1|0
1654101300000|2022-06-01 16:35:00|2993.4|2983.4|3002.6|2992.6|3016.4|3006.4|2986.6|2976.6|0
1654101600000|2022-06-01 16:40:00|3004.5|2994.5|3023.6|3013.6|3024.3|3014.3|2991.1|2981.1|0
1654101900000|2022-06-01 16:45:00|3026.3|3016.3|3036.5|3026.5|3049.4|3039.4|3017.9|3007.9|0
1654102200000|2022-06-01 16:50:00|3036.6|3026.6|3009|2999|3047.6|3037.6|3009|2999|0
1654102500000|2022-06-01 16:55:00|3011.1|3001.1|3008.8|2998.8|3021.1|3011.1|3000.1|2990.1|0
1654102800000|2022-06-01 17:00:00|3008.3|2998.3|3006.5|2996.5|3015.4|3005.4|2993|2983|0
1654103100000|2022-06-01 17:05:00|3007.3|2997.3|2968.4|2958.4|3008.4|2998.4|2968.4|2958.4|0
1654103400000|2022-06-01 17:10:00|2970.1|2960.1|2986.1|2976.1|2990.3|2980.3|2957.9|2947.9|0
1654103700000|2022-06-01 17:15:00|2985.5|2975.5|2977.1|2967.1|2988.8|2978.8|2965.4|2955.4|0
1654104000000|2022-06-01 17:20:00|2977|2967|2993.3|2983.3|3000.1|2990.1|2962.6|2952.6|0
1654104300000|2022-06-01 17:25:00|2991.8|2981.8|2988.6|2978.6|2992|2982|2970.8|2960.8|0
1654104600000|2022-06-01 17:30:00|2988.5|2978.5|2981.8|2971.8|3011.3|3001.3|2979.1|2969.1|0
1654104900000|2022-06-01 17:35:00|2981.6|2971.6|2959.5|2949.5|2984.8|2974.8|2951.9|2941.9|0
1654105200000|2022-06-01 17:40:00|2961.6|2951.6|2952.9|2942.9|2968.4|2958.4|2950|2940|0
1654105500000|2022-06-01 17:45:00|2950.1|2940.1|2962.1|2952.1|2970.5|2960.5|2944.8|2934.8|0
1654105800000|2022-06-01 17:50:00|2964.9|2954.9|2981.5|2971.5|2981.8|2971.8|2953.6|2943.6|0
1654106100000|2022-06-01 17:55:00|2983.6|2973.6|2956.8|2946.8|2983.6|2973.6|2937.8|2927.8|0
1654106400000|2022-06-01 18:00:00|2957.8|2947.8|2938.8|2928.8|2962.4|2952.4|2936.9|2926.9|0
1654106700000|2022-06-01 18:05:00|2942.9|2932.9|2936.4|2926.4|2957.4|2947.4|2930.5|2920.5|0
1654107000000|2022-06-01 18:10:00|2937.9|2927.9|2932.1|2922.1|2951.1|2941.1|2923.4|2913.4|0
1654107300000|2022-06-01 18:15:00|2930.9|2920.9|2937.1|2927.1|2947.6|2937.6|2917.4|2907.4|0
1654107600000|2022-06-01 18:20:00|2934.5|2924.5|2887.4|2877.4|2943.8|2933.8|2884.1|2874.1|0
1654107900000|2022-06-01 18:25:00|2888.1|2878.1|2873.4|2863.4|2891.4|2881.4|2861.3|2851.3|0
1654108200000|2022-06-01 18:30:00|2868.8|2858.8|2867.1|2857.1|2878.1|2868.1|2864|2854|0
1654108500000|2022-06-01 18:35:00|2868.4|2858.4|2877.3|2867.3|2877.3|2867.3|2853.3|2843.3|0
1654108800000|2022-06-01 18:40:00|2878.6|2868.6|2852.1|2842.1|2880.8|2870.8|2850.6|2840.6|0
1654109100000|2022-06-01 18:45:00|2849|2839|2868.1|2858.1|2875.1|2865.1|2846.4|2836.4|0
1654109400000|2022-06-01 18:50:00|2868.3|2858.3|2891.1|2881.1|2892.6|2882.6|2868.3|2858.3|0
1654109700000|2022-06-01 18:55:00|2891.6|2881.6|2894.1|2884.1|2907.1|2897.1|2878.3|2868.3|0
1654110000000|2022-06-01 19:00:00|2894.3|2884.3|2906.6|2896.6|2921.6|2911.6|2883.8|2873.8|0
1654110300000|2022-06-01 19:05:00|2909.6|2899.6|2888.6|2878.6|2909.6|2899.6|2878.5|2868.5|0
1654110600000|2022-06-01 19:10:00|2892.1|2882.1|2862.5|2852.5|2896.6|2886.6|2857.3|2847.3|0
1654110900000|2022-06-01 19:15:00|2863.6|2853.6|2863.6|2853.6|2876.1|2866.1|2843.4|2833.4|0
1654111200000|2022-06-01 19:20:00|2863.8|2853.8|2866.9|2856.9|2872.1|2862.1|2852.6|2842.6|0
1654111500000|2022-06-01 19:25:00|2865.4|2855.4|2881.1|2871.1|2887.8|2877.8|2865.4|2855.4|0
1654111800000|2022-06-01 19:30:00|2886.1|2876.1|2905.3|2895.3|2909.8|2899.8|2886.1|2876.1|0
1654112100000|2022-06-01 19:35:00|2906.8|2896.8|2878.1|2868.1|2917.3|2907.3|2878.1|2868.1|0
1654112400000|2022-06-01 19:40:00|2877.6|2867.6|2885.4|2875.4|2885.4|2875.4|2859.1|2849.1|0
1654112700000|2022-06-01 19:45:00|2888.6|2878.6|2876.1|2866.1|2899.5|2889.5|2868.6|2858.6|0
1654113000000|2022-06-01 19:50:00|2862|2852|2930.4|2920.4|2931|2921|2862|2852|0
1654113300000|2022-06-01 19:55:00|2929.1|2919.1|2953.8|2943.8|2960.4|2950.4|2923.1|2913.1|0
1654113600000|2022-06-01 20:00:00|2954|2944|2955.5|2945.5|2961.6|2951.6|2943.4|2933.4|0
1654113900000|2022-06-01 20:05:00|2957.5|2947.5|2966.1|2956.1|2973.5|2963.5|2956.8|2946.8|0
1654114200000|2022-06-01 20:10:00|2963.3|2953.3|2960.6|2950.6|2972.1|2962.1|2958.6|2948.6|0
1654176900000|2022-06-02 13:35:00|3004.9|2994.9|2996.6|2986.6|3044.8|3034.8|2994|2984|0
1654177200000|2022-06-02 13:40:00|2998.6|2988.6|2961.5|2951.5|3023.5|3013.5|2961.5|2951.5|0
1654177500000|2022-06-02 13:45:00|2962.8|2952.8|2935.4|2925.4|2986.5|2976.5|2935.4|2925.4|0
1654177800000|2022-06-02 13:50:00|2937.1|2927.1|2961.9|2951.9|2964.3|2954.3|2935.5|2925.5|0
1654178100000|2022-06-02 13:55:00|2963.6|2953.6|2970|2960|3014.1|3004.1|2963.6|2953.6|0
1654178400000|2022-06-02 14:00:00|2976.4|2966.4|2948.1|2938.1|2986.4|2976.4|2923.1|2913.1|0
1654178700000|2022-06-02 14:05:00|2941.6|2931.6|2960.4|2950.4|2971.6|2961.6|2935.6|2925.6|0
1654179000000|2022-06-02 14:10:00|2959.4|2949.4|2886.4|2876.4|2963.9|2953.9|2873.1|2863.1|0
1654179300000|2022-06-02 14:15:00|2888.9|2878.9|2938.1|2928.1|2939.4|2929.4|2882.6|2872.6|0
1654179600000|2022-06-02 14:20:00|2937.9|2927.9|2993|2983|2997.9|2987.9|2926.9|2916.9|0
1654179900000|2022-06-02 14:25:00|2995.1|2985.1|2979.4|2969.4|3005.9|2995.9|2973.9|2963.9|0
1654180200000|2022-06-02 14:30:00|2980.6|2970.6|2959.1|2949.1|2986.4|2976.4|2944.3|2934.3|0
1654180500000|2022-06-02 14:35:00|2958.8|2948.8|2935|2925|2970.9|2960.9|2933.4|2923.4|0
1654180800000|2022-06-02 14:40:00|2929.6|2919.6|2928.1|2918.1|2946.9|2936.9|2916.8|2906.8|0
1654181100000|2022-06-02 14:45:00|2929|2919|2915.3|2905.3|2945.6|2935.6|2909.4|2899.4|0
1654181400000|2022-06-02 14:50:00|2916.1|2906.1|2921.3|2911.3|2934.1|2924.1|2901.6|2891.6|0
1654181700000|2022-06-02 14:55:00|2922.4|2912.4|2905.4|2895.4|2927|2917|2900.6|2890.6|0
1654182000000|2022-06-02 15:00:00|2903.6|2893.6|2868.8|2858.8|2910.4|2900.4|2859.3|2849.3|0
1654182300000|2022-06-02 15:05:00|2868.5|2858.5|2858.8|2848.8|2877.5|2867.5|2856|2846|0
1654182600000|2022-06-02 15:10:00|2857.8|2847.8|2821|2811|2859|2849|2818.4|2808.4|0
1654182900000|2022-06-02 15:15:00|2819.8|2809.8|2834.6|2824.6|2841.6|2831.6|2815.3|2805.3|0
1654183200000|2022-06-02 15:20:00|2833.8|2823.8|2831.6|2821.6|2845.5|2835.5|2826.3|2816.3|0
1654183500000|2022-06-02 15:25:00|2829.6|2819.6|2830.3|2820.3|2847|2837|2820.1|2810.1|0
1654183800000|2022-06-02 15:30:00|2827.6|2817.6|2837.8|2827.8|2858.1|2848.1|2826.8|2816.8|0
1654184100000|2022-06-02 15:35:00|2837.1|2827.1|2849.3|2839.3|2859.6|2849.6|2837.1|2827.1|0
1654184400000|2022-06-02 15:40:00|2848|2838|2813.4|2803.4|2851.1|2841.1|2804.9|2794.9|0
1654184700000|2022-06-02 15:45:00|2812.8|2802.8|2783|2773|2818.5|2808.5|2782.6|2772.6|0
1654185000000|2022-06-02 15:50:00|2782.8|2772.8|2793.5|2783.5|2795.8|2785.8|2774|2764|0
1654185300000|2022-06-02 15:55:00|2791.1|2781.1|2812.8|2802.8|2816.5|2806.5|2789.3|2779.3|0
1654185600000|2022-06-02 16:00:00|2808.1|2798.1|2797.8|2787.8|2819.8|2809.8|2797.8|2787.8|0
1654185900000|2022-06-02 16:05:00|2799.8|2789.8|2803.6|2793.6|2812.6|2802.6|2797.5|2787.5|0
1654186200000|2022-06-02 16:10:00|2803.3|2793.3|2797.4|2787.4|2807.4|2797.4|2790.8|2780.8|0
1654186500000|2022-06-02 16:15:00|2798.5|2788.5|2774.8|2764.8|2798.5|2788.5|2774.5|2764.5|0
1654186800000|2022-06-02 16:20:00|2775.5|2765.5|2744.3|2734.3|2781.4|2771.4|2744.3|2734.3|0
1654187100000|2022-06-02 16:25:00|2745.3|2735.3|2737.5|2727.5|2752.3|2742.3|2736.3|2726.3|0
1654187400000|2022-06-02 16:30:00|2733.3|2723.3|2730.3|2720.3|2742.1|2732.1|2724.6|2714.6|0
1654187700000|2022-06-02 16:35:00|2730.6|2720.6|2711.3|2701.3|2732.8|2722.8|2710.5|2700.5|0
1654188000000|2022-06-02 16:40:00|2710.8|2700.8|2732.1|2722.1|2740.8|2730.8|2709.3|2699.3|0
1654188300000|2022-06-02 16:45:00|2728.9|2718.9|2728.4|2718.4|2733.6|2723.6|2720.8|2710.8|0
1654188600000|2022-06-02 16:50:00|2729|2719|2705.9|2695.9|2731.3|2721.3|2704.8|2694.8|0
1654188900000|2022-06-02 16:55:00|2707.5|2697.5|2720.1|2710.1|2727.5|2717.5|2707.5|2697.5|0
1654189200000|2022-06-02 17:00:00|2716.4|2706.4|2704|2694|2726.5|2716.5|2702.5|2692.5|0
1654189500000|2022-06-02 17:05:00|2703.6|2693.6|2710.8|2700.8|2713.5|2703.5|2700.8|2690.8|0
1654189800000|2022-06-02 17:10:00|2713.5|2703.5|2732.4|2722.4|2740.3|2730.3|2705.5|2695.5|0
1654190100000|2022-06-02 17:15:00|2730|2720|2711.1|2701.1|2738.8|2728.8|2709.4|2699.4|0
1654190400000|2022-06-02 17:20:00|2711|2701|2710.5|2700.5|2718.6|2708.6|2701.3|2691.3|0
1654190700000|2022-06-02 17:25:00|2712|2702|2705.8|2695.8|2724.5|2714.5|2701.9|2691.9|0
1654191000000|2022-06-02 17:30:00|2705.6|2695.6|2692|2682|2711.3|2701.3|2690.8|2680.8|0
1654191300000|2022-06-02 17:35:00|2690.6|2680.6|2690.6|2680.6|2701.3|2691.3|2690.3|2680.3|0
1654191600000|2022-06-02 17:40:00|2690.9|2680.9|2678.9|2668.9|2702.4|2692.4|2677.6|2667.6|0
1654191900000|2022-06-02 17:45:00|2677.6|2667.6|2676.5|2666.5|2685.6|2675.6|2674.5|2664.5|0
1654192200000|2022-06-02 17:50:00|2675.8|2665.8|2681.1|2671.1|2686.8|2676.8|2673.8|2663.8|0
1654192500000|2022-06-02 17:55:00|2682.8|2672.8|2674.4|2664.4|2693.8|2683.8|2671.5|2661.5|0
1654192800000|2022-06-02 18:00:00|2673.9|2663.9|2661.3|2651.3|2679.8|2669.8|2657.3|2647.3|0
1654193100000|2022-06-02 18:05:00|2659.8|2649.8|2652.5|2642.5|2663|2653|2648.9|2638.9|0
1654193400000|2022-06-02 18:10:00|2652.3|2642.3|2641.9|2631.9|2662.5|2652.5|2641.1|2631.1|0
1654193700000|2022-06-02 18:15:00|2641|2631|2644.9|2634.9|2652.8|2642.8|2641|2631|0
1654194000000|2022-06-02 18:20:00|2645|2635|2645.9|2635.9|2650|2640|2639|2629|0
1654194300000|2022-06-02 18:25:00|2646.8|2636.8|2657.1|2647.1|2666.3|2656.3|2646.3|2636.3|0
1654194600000|2022-06-02 18:30:00|2656.6|2646.6|2642|2632|2657.5|2647.5|2639.6|2629.6|0
1654194900000|2022-06-02 18:35:00|2642.3|2632.3|2642.9|2632.9|2650.8|2640.8|2638.8|2628.8|0
1654195200000|2022-06-02 18:40:00|2643.8|2633.8|2648.3|2638.3|2658.8|2648.8|2641.1|2631.1|0
1654195500000|2022-06-02 18:45:00|2646.9|2636.9|2660|2650|2660|2650|2642.4|2632.4|0
1654195800000|2022-06-02 18:50:00|2660.5|2650.5|2655.5|2645.5|2668.1|2658.1|2644.4|2634.4|0
1654196100000|2022-06-02 18:55:00|2657|2647|2685.5|2675.5|2687.8|2677.8|2652.5|2642.5|0
1654196400000|2022-06-02 19:00:00|2686.8|2676.8|2670.9|2660.9|2693.5|2683.5|2663.6|2653.6|0
1654196700000|2022-06-02 19:05:00|2670.6|2660.6|2666.4|2656.4|2675|2665|2659.3|2649.3|0
1654197000000|2022-06-02 19:10:00|2671.5|2661.5|2656.1|2646.1|2672.8|2662.8|2651.4|2641.4|0
1654197300000|2022-06-02 19:15:00|2655.1|2645.1|2654.6|2644.6|2662.9|2652.9|2644.8|2634.8|0
1654197600000|2022-06-02 19:20:00|2654.5|2644.5|2658|2648|2670.9|2660.9|2651.3|2641.3|0
1654197900000|2022-06-02 19:25:00|2660|2650|2684.4|2674.4|2695.8|2685.8|2647.3|2637.3|0
1654198200000|2022-06-02 19:30:00|2686.6|2676.6|2669.4|2659.4|2687.3|2677.3|2666.6|2656.6|0
1654198500000|2022-06-02 19:35:00|2669.6|2659.6|2665.9|2655.9|2670.1|2660.1|2654.6|2644.6|0
1654198800000|2022-06-02 19:40:00|2665.5|2655.5|2648.8|2638.8|2669.9|2659.9|2648.8|2638.8|0
1654199100000|2022-06-02 19:45:00|2648.4|2638.4|2643.1|2633.1|2662.4|2652.4|2641.4|2631.4|0
1654199400000|2022-06-02 19:50:00|2646.8|2636.8|2620.5|2610.5|2648.1|2638.1|2616.1|2606.1|0
1654199700000|2022-06-02 19:55:00|2621.4|2611.4|2612.8|2602.8|2629.9|2619.9|2606.3|2596.3|0
1654200000000|2022-06-02 20:00:00|2608.8|2598.8|2619.6|2609.6|2624.1|2614.1|2608.8|2598.8|0
1654200300000|2022-06-02 20:05:00|2620.5|2610.5|2623.1|2613.1|2626.9|2616.9|2614|2604|0
1654200600000|2022-06-02 20:10:00|2622.9|2612.9|2631.1|2621.1|2634.8|2624.8|2621.5|2611.5|0
1654200900000|2022-06-02 20:15:00|2629.3|2619.3|2629.3|2619.3|2629.3|2619.3|2629.3|2619.3|0
1654263300000|2022-06-03 13:35:00|2795.6|2785.6|2833.3|2823.3|2866.8|2856.8|2792.8|2782.8|0
1654263600000|2022-06-03 13:40:00|2827.6|2817.6|2880.6|2870.6|2882.6|2872.6|2809|2799|0
1654263900000|2022-06-03 13:45:00|2883.8|2873.8|2853.4|2843.4|2894.5|2884.5|2845.6|2835.6|0
1654264200000|2022-06-03 13:50:00|2844.3|2834.3|2852.5|2842.5|2878.9|2868.9|2836.5|2826.5|0
1654264500000|2022-06-03 13:55:00|2847.4|2837.4|2810.5|2800.5|2849|2839|2803.9|2793.9|0
1654264800000|2022-06-03 14:00:00|2804|2794|2817.4|2807.4|2826.9|2816.9|2774.3|2764.3|0
1654265100000|2022-06-03 14:05:00|2821.4|2811.4|2823|2813|2851.6|2841.6|2792.6|2782.6|0
1654265400000|2022-06-03 14:10:00|2829.9|2819.9|2838.4|2828.4|2869.1|2859.1|2816.8|2806.8|0
1654265700000|2022-06-03 14:15:00|2839.6|2829.6|2837.4|2827.4|2852.8|2842.8|2814.6|2804.6|0
1654266000000|2022-06-03 14:20:00|2841.4|2831.4|2849.6|2839.6|2874.8|2864.8|2822.3|2812.3|0
1654266300000|2022-06-03 14:25:00|2852.9|2842.9|2865.1|2855.1|2879.9|2869.9|2847.3|2837.3|0
1654266600000|2022-06-03 14:30:00|2867.9|2857.9|2872.1|2862.1|2893.6|2883.6|2864.4|2854.4|0
1654266900000|2022-06-03 14:35:00|2874.1|2864.1|2923.1|2913.1|2931.9|2921.9|2872|2862|0
1654267200000|2022-06-03 14:40:00|2924|2914|2911.1|2901.1|2936.5|2926.5|2911|2901|0
1654267500000|2022-06-03 14:45:00|2913.1|2903.1|2903.8|2893.8|2921.9|2911.9|2892.8|2882.8|0
1654267800000|2022-06-03 14:50:00|2904.4|2894.4|2924.3|2914.3|2927.5|2917.5|2900.8|2890.8|0
1654268100000|2022-06-03 14:55:00|2924.4|2914.4|2935.4|2925.4|2938.6|2928.6|2913.9|2903.9|0
1654268400000|2022-06-03 15:00:00|2940.3|2930.3|2962.3|2952.3|2968.4|2958.4|2932.8|2922.8|0
1654268700000|2022-06-03 15:05:00|2959.9|2949.9|2968.6|2958.6|2973|2963|2957.9|2947.9|0
1654269000000|2022-06-03 15:10:00|2969.3|2959.3|2988|2978|2997.8|2987.8|2968.9|2958.9|0
1654269300000|2022-06-03 15:15:00|2990.1|2980.1|2978.4|2968.4|2994.5|2984.5|2971.3|2961.3|0
1654269600000|2022-06-03 15:20:00|2980.3|2970.3|2987.6|2977.6|2989.1|2979.1|2972.1|2962.1|0
1654269900000|2022-06-03 15:25:00|2990.5|2980.5|2983.4|2973.4|2999.8|2989.8|2979.3|2969.3|0
1654270200000|2022-06-03 15:30:00|2983.8|2973.8|2963.1|2953.1|2986.6|2976.6|2959|2949|0
1654270500000|2022-06-03 15:35:00|2960.8|2950.8|2945.1|2935.1|2964.8|2954.8|2931|2921|0
1654270800000|2022-06-03 15:40:00|2946.6|2936.6|2954.1|2944.1|2962.5|2952.5|2942.5|2932.5|0
1654271100000|2022-06-03 15:45:00|2953.9|2943.9|2967.4|2957.4|2972.5|2962.5|2950.3|2940.3|0
1654271400000|2022-06-03 15:50:00|2969.6|2959.6|2975.1|2965.1|2980.3|2970.3|2960.4|2950.4|0
1654271700000|2022-06-03 15:55:00|2970.8|2960.8|2956.3|2946.3|2975.5|2965.5|2952.8|2942.8|0
1654272000000|2022-06-03 16:00:00|2960.8|2950.8|2931.3|2921.3|2960.8|2950.8|2924.5|2914.5|0
1654272300000|2022-06-03 16:05:00|2931.5|2921.5|2960.1|2950.1|2960.1|2950.1|2925.6|2915.6|0
1654272600000|2022-06-03 16:10:00|2955|2945|2956.5|2946.5|2968.8|2958.8|2949.6|2939.6|0
1654272900000|2022-06-03 16:15:00|2954.6|2944.6|2974.5|2964.5|2974.8|2964.8|2936.9|2926.9|0
1654273200000|2022-06-03 16:20:00|2973.5|2963.5|2929.1|2919.1|2976.1|2966.1|2920.9|2910.9|0
1654273500000|2022-06-03 16:25:00|2929|2919|2931.1|2921.1|2946.5|2936.5|2925.9|2915.9|0
1654273800000|2022-06-03 16:30:00|2931.4|2921.4|2940.6|2930.6|2946.3|2936.3|2926.8|2916.8|0
1654274100000|2022-06-03 16:35:00|2941.8|2931.8|2917.1|2907.1|2944.6|2934.6|2912.1|2902.1|0
1654274400000|2022-06-03 16:40:00|2918.6|2908.6|2926.1|2916.1|2932.3|2922.3|2913.8|2903.8|0
1654274700000|2022-06-03 16:45:00|2923.6|2913.6|2913.9|2903.9|2929.8|2919.8|2908.8|2898.8|0
1654275000000|2022-06-03 16:50:00|2915.4|2905.4|2912.9|2902.9|2935.8|2925.8|2912.3|2902.3|0
1654275300000|2022-06-03 16:55:00|2912.6|2902.6|2898.9|2888.9|2914|2904|2893|2883|0
1654275600000|2022-06-03 17:00:00|2899.4|2889.4|2864|2854|2901.8|2891.8|2859.5|2849.5|0
1654275900000|2022-06-03 17:05:00|2864.8|2854.8|2879.1|2869.1|2888.6|2878.6|2861|2851|0
1654276200000|2022-06-03 17:10:00|2878.5|2868.5|2901.9|2891.9|2903|2893|2872.3|2862.3|0
1654276500000|2022-06-03 17:15:00|2901|2891|2940.8|2930.8|2946.3|2936.3|2901|2891|0
1654276800000|2022-06-03 17:20:00|2941.4|2931.4|2926.8|2916.8|2942.4|2932.4|2926.8|2916.8|0
1654277100000|2022-06-03 17:25:00|2927.3|2917.3|2929.5|2919.5|2939.4|2929.4|2923.3|2913.3|0
1654277400000|2022-06-03 17:30:00|2931.1|2921.1|2937.8|2927.8|2953.6|2943.6|2930.1|2920.1|0
1654277700000|2022-06-03 17:35:00|2936.4|2926.4|2933.4|2923.4|2942.9|2932.9|2920.6|2910.6|0
1654278000000|2022-06-03 17:40:00|2933|2923|2960.6|2950.6|2969.3|2959.3|2933|2923|0
1654278300000|2022-06-03 17:45:00|2959.5|2949.5|2947.8|2937.8|2965.3|2955.3|2947.8|2937.8|0
1654278600000|2022-06-03 17:50:00|2947.3|2937.3|2953.4|2943.4|2955.3|2945.3|2943.4|2933.4|0
1654278900000|2022-06-03 17:55:00|2955.1|2945.1|2953.3|2943.3|2958.8|2948.8|2944.8|2934.8|0
1654279200000|2022-06-03 18:00:00|2956.8|2946.8|2943.3|2933.3|2966.1|2956.1|2937.5|2927.5|0
1654279500000|2022-06-03 18:05:00|2943.6|2933.6|2940.1|2930.1|2951.4|2941.4|2934|2924|0
1654279800000|2022-06-03 18:10:00|2941.1|2931.1|2933|2923|2947|2937|2930.3|2920.3|0
1654280100000|2022-06-03 18:15:00|2931.5|2921.5|2920.6|2910.6|2946.9|2936.9|2919.4|2909.4|0
1654280400000|2022-06-03 18:20:00|2919.3|2909.3|2930.1|2920.1|2939.6|2929.6|2919.3|2909.3|0
1654280700000|2022-06-03 18:25:00|2930.6|2920.6|2906.3|2896.3|2935|2925|2905|2895|0
1654281000000|2022-06-03 18:30:00|2904|2894|2927.6|2917.6|2931.3|2921.3|2902.1|2892.1|0
1654281300000|2022-06-03 18:35:00|2926.6|2916.6|2947|2937|2955|2945|2924.9|2914.9|0
1654281600000|2022-06-03 18:40:00|2946.5|2936.5|2937|2927|2953.8|2943.8|2937|2927|0
1654281900000|2022-06-03 18:45:00|2937.5|2927.5|2932|2922|2945.3|2935.3|2929.3|2919.3|0
1654282200000|2022-06-03 18:50:00|2931.4|2921.4|2930.9|2920.9|2939|2929|2924.8|2914.8|0
1654282500000|2022-06-03 18:55:00|2933.4|2923.4|2928.3|2918.3|2936|2926|2918.6|2908.6|0
1654282800000|2022-06-03 19:00:00|2927.3|2917.3|2929|2919|2944.9|2934.9|2919.9|2909.9|0
1654283100000|2022-06-03 19:05:00|2930.5|2920.5|2959.3|2949.3|2967.5|2957.5|2928.6|2918.6|0
1654283400000|2022-06-03 19:10:00|2961|2951|2984.5|2974.5|2984.5|2974.5|2951.3|2941.3|0
1654283700000|2022-06-03 19:15:00|2988|2978|2982.3|2972.3|2992.6|2982.6|2979.3|2969.3|0
1654284000000|2022-06-03 19:20:00|2978.5|2968.5|2981|2971|2991.5|2981.5|2973.4|2963.4|0
1654284300000|2022-06-03 19:25:00|2981.6|2971.6|2954.5|2944.5|2984.8|2974.8|2953.5|2943.5|0
1654284600000|2022-06-03 19:30:00|2953.5|2943.5|2960.6|2950.6|2969.8|2959.8|2953.4|2943.4|0
1654284900000|2022-06-03 19:35:00|2961.9|2951.9|2958.4|2948.4|2968.8|2958.8|2939.8|2929.8|0
1654285200000|2022-06-03 19:40:00|2957.6|2947.6|2973.1|2963.1|2975.5|2965.5|2945.8|2935.8|0
1654285500000|2022-06-03 19:45:00|2969.9|2959.9|2958.6|2948.6|2986.3|2976.3|2946|2936|0
1654285800000|2022-06-03 19:50:00|2974.5|2964.5|2947.3|2937.3|2981|2971|2940.9|2930.9|0
1654286100000|2022-06-03 19:55:00|2938.1|2928.1|2952.9|2942.9|2959.5|2949.5|2935.1|2925.1|0
1654286400000|2022-06-03 20:00:00|2948.6|2938.6|2962.9|2952.9|2967.3|2957.3|2948.6|2938.6|0
1654286700000|2022-06-03 20:05:00|2960.8|2950.8|2950.8|2940.8|2963.4|2953.4|2948|2938|0
1654287000000|2022-06-03 20:10:00|2949.4|2939.4|2940.4|2930.4|2950.6|2940.6|2939.3|2929.3|0
1654522500000|2022-06-06 13:35:00|2783.6|2773.6|2788.4|2778.4|2810.9|2800.9|2783.6|2773.6|0
1654522800000|2022-06-06 13:40:00|2790|2780|2773.5|2763.5|2797.5|2787.5|2746|2736|0
1654523100000|2022-06-06 13:45:00|2769.9|2759.9|2808.8|2798.8|2830.4|2820.4|2767|2757|0
1654523400000|2022-06-06 13:50:00|2808.6|2798.6|2790.1|2780.1|2827.6|2817.6|2781.9|2771.9|0
1654523700000|2022-06-06 13:55:00|2791.1|2781.1|2757|2747|2810.3|2800.3|2756.9|2746.9|0
1654524000000|2022-06-06 14:00:00|2750.8|2740.8|2715.4|2705.4|2754.8|2744.8|2707.3|2697.3|0
1654524300000|2022-06-06 14:05:00|2717.3|2707.3|2718.8|2708.8|2724.1|2714.1|2695.8|2685.8|0
1654524600000|2022-06-06 14:10:00|2717.3|2707.3|2715|2705|2732.4|2722.4|2704.5|2694.5|0
1654524900000|2022-06-06 14:15:00|2712.5|2702.5|2735.6|2725.6|2750.1|2740.1|2710.8|2700.8|0
1654525200000|2022-06-06 14:20:00|2737.5|2727.5|2732.4|2722.4|2748.8|2738.8|2726.9|2716.9|0
1654525500000|2022-06-06 14:25:00|2737.6|2727.6|2723.4|2713.4|2746.5|2736.5|2710.4|2700.4|0
1654525800000|2022-06-06 14:30:00|2718.5|2708.5|2712.9|2702.9|2728.3|2718.3|2703.5|2693.5|0
1654526100000|2022-06-06 14:35:00|2711.9|2701.9|2708.3|2698.3|2725.8|2715.8|2704.6|2694.6|0
1654526400000|2022-06-06 14:40:00|2705.5|2695.5|2710.3|2700.3|2737.4|2727.4|2702.1|2692.1|0
1654526700000|2022-06-06 14:45:00|2709.5|2699.5|2709.9|2699.9|2726.3|2716.3|2708.5|2698.5|0
1654527000000|2022-06-06 14:50:00|2709.4|2699.4|2730.4|2720.4|2733|2723|2699.4|2689.4|0
1654527300000|2022-06-06 14:55:00|2729.1|2719.1|2724.9|2714.9|2740.5|2730.5|2724.3|2714.3|0
1654527600000|2022-06-06 15:00:00|2719.8|2709.8|2734.6|2724.6|2736.4|2726.4|2712.6|2702.6|0
1654527900000|2022-06-06 15:05:00|2734.8|2724.8|2775|2765|2776.5|2766.5|2726.6|2716.6|0
1654528200000|2022-06-06 15:10:00|2779.5|2769.5|2812.3|2802.3|2819.3|2809.3|2778|2768|0
1654528500000|2022-06-06 15:15:00|2816.3|2806.3|2865.9|2855.9|2867.8|2857.8|2811.8|2801.8|0
1654528800000|2022-06-06 15:20:00|2868.4|2858.4|2861.1|2851.1|2872.1|2862.1|2847.4|2837.4|0
1654529100000|2022-06-06 15:25:00|2860.9|2850.9|2846.1|2836.1|2866.9|2856.9|2839.5|2829.5|0
1654529400000|2022-06-06 15:30:00|2848.1|2838.1|2861.6|2851.6|2867.8|2857.8|2839.3|2829.3|0
1654529700000|2022-06-06 15:35:00|2866|2856|2860.6|2850.6|2874.4|2864.4|2843.6|2833.6|0
1654530000000|2022-06-06 15:40:00|2860|2850|2834|2824|2861.5|2851.5|2833.4|2823.4|0
1654530300000|2022-06-06 15:45:00|2833|2823|2847.6|2837.6|2847.6|2837.6|2820.5|2810.5|0
1654530600000|2022-06-06 15:50:00|2847.4|2837.4|2839.1|2829.1|2850.1|2840.1|2828.3|2818.3|0
1654530900000|2022-06-06 15:55:00|2838.3|2828.3|2839.1|2829.1|2846.4|2836.4|2829.6|2819.6|0
1654531200000|2022-06-06 16:00:00|2839.9|2829.9|2911.3|2901.3|2921.4|2911.4|2838.1|2828.1|0
1654531500000|2022-06-06 16:05:00|2910.9|2900.9|2929.9|2919.9|2929.9|2919.9|2902|2892|0
1654531800000|2022-06-06 16:10:00|2930.3|2920.3|2939|2929|2948.9|2938.9|2926.5|2916.5|0
1654532100000|2022-06-06 16:15:00|2944.4|2934.4|2930.1|2920.1|2947|2937|2923.5|2913.5|0
1654532400000|2022-06-06 16:20:00|2931.8|2921.8|2941.6|2931.6|2942.1|2932.1|2921.1|2911.1|0
1654532700000|2022-06-06 16:25:00|2943.1|2933.1|2944.8|2934.8|2953.1|2943.1|2927.6|2917.6|0
1654533000000|2022-06-06 16:30:00|2946.6|2936.6|2935|2925|2971.9|2961.9|2935|2925|0
1654533300000|2022-06-06 16:35:00|2936.6|2926.6|2916.6|2906.6|2939.6|2929.6|2916|2906|0
1654533600000|2022-06-06 16:40:00|2916.8|2906.8|2913.8|2903.8|2925.5|2915.5|2907.4|2897.4|0
1654533900000|2022-06-06 16:45:00|2913.3|2903.3|2910.8|2900.8|2916.6|2906.6|2903.8|2893.8|0
1654534200000|2022-06-06 16:50:00|2911.4|2901.4|2910.1|2900.1|2923.8|2913.8|2907.3|2897.3|0
1654534500000|2022-06-06 16:55:00|2909.6|2899.6|2901.3|2891.3|2912.6|2902.6|2893|2883|0
1654534800000|2022-06-06 17:00:00|2900.1|2890.1|2910.3|2900.3|2912.9|2902.9|2897.9|2887.9|0
1654535100000|2022-06-06 17:05:00|2911.3|2901.3|2904.8|2894.8|2912.1|2902.1|2897.3|2887.3|0
1654535400000|2022-06-06 17:10:00|2904.6|2894.6|2923.1|2913.1|2934.5|2924.5|2902.8|2892.8|0
1654535700000|2022-06-06 17:15:00|2925|2915|2930.6|2920.6|2944|2934|2920.1|2910.1|0
1654536000000|2022-06-06 17:20:00|2932.6|2922.6|2926.9|2916.9|2949.1|2939.1|2919.9|2909.9|0
1654536300000|2022-06-06 17:25:00|2930.4|2920.4|2920.9|2910.9|2934|2924|2918|2908|0
1654536600000|2022-06-06 17:30:00|2921.4|2911.4|2909.1|2899.1|2924.1|2914.1|2899.8|2889.8|0
1654536900000|2022-06-06 17:35:00|2910.1|2900.1|2874.4|2864.4|2915.4|2905.4|2868.3|2858.3|0
1654537200000|2022-06-06 17:40:00|2872.6|2862.6|2859.6|2849.6|2878.5|2868.5|2855|2845|0
1654537500000|2022-06-06 17:45:00|2859.1|2849.1|2855|2845|2870.9|2860.9|2850|2840|0
1654537800000|2022-06-06 17:50:00|2852.1|2842.1|2843.5|2833.5|2856.3|2846.3|2835.1|2825.1|0
1654538100000|2022-06-06 17:55:00|2844|2834|2826.8|2816.8|2844|2834|2826.8|2816.8|0
1654538400000|2022-06-06 18:00:00|2826.3|2816.3|2832.3|2822.3|2837.8|2827.8|2823.9|2813.9|0
1654538700000|2022-06-06 18:05:00|2832.1|2822.1|2839|2829|2853.3|2843.3|2830.1|2820.1|0
1654539000000|2022-06-06 18:10:00|2839.8|2829.8|2851.1|2841.1|2852.5|2842.5|2834|2824|0
1654539300000|2022-06-06 18:15:00|2850.1|2840.1|2854.3|2844.3|2863.6|2853.6|2846.1|2836.1|0
1654539600000|2022-06-06 18:20:00|2854.6|2844.6|2891.9|2881.9|2902.9|2892.9|2854.6|2844.6|0
1654539900000|2022-06-06 18:25:00|2892.3|2882.3|2908.3|2898.3|2917.8|2907.8|2889.8|2879.8|0
1654540200000|2022-06-06 18:30:00|2911.6|2901.6|2908.3|2898.3|2917.9|2907.9|2901.9|2891.9|0
1654540500000|2022-06-06 18:35:00|2907.3|2897.3|2925.5|2915.5|2930.8|2920.8|2901.5|2891.5|0
1654540800000|2022-06-06 18:40:00|2922.4|2912.4|2907.9|2897.9|2925.9|2915.9|2903.4|2893.4|0
1654541100000|2022-06-06 18:45:00|2907|2897|2910.4|2900.4|2913.9|2903.9|2894.6|2884.6|0
1654541400000|2022-06-06 18:50:00|2911.1|2901.1|2915.6|2905.6|2947.4|2937.4|2911.1|2901.1|0
1654541700000|2022-06-06 18:55:00|2916.8|2906.8|2916|2906|2924.4|2914.4|2898.4|2888.4|0
1654542000000|2022-06-06 19:00:00|2917.5|2907.5|2914.4|2904.4|2926.9|2916.9|2898.8|2888.8|0
1654542300000|2022-06-06 19:05:00|2918.4|2908.4|2924.9|2914.9|2935.1|2925.1|2909.4|2899.4|0
1654542600000|2022-06-06 19:10:00|2926.4|2916.4|2924.1|2914.1|2936.6|2926.6|2914.8|2904.8|0
1654542900000|2022-06-06 19:15:00|2925.1|2915.1|2947|2937|2947|2937|2911|2901|0
1654543200000|2022-06-06 19:20:00|2948.4|2938.4|2937.9|2927.9|2963.3|2953.3|2930.6|2920.6|0
1654543500000|2022-06-06 19:25:00|2939.1|2929.1|2940.1|2930.1|2945.5|2935.5|2932.5|2922.5|0
1654543800000|2022-06-06 19:30:00|2940.8|2930.8|2937.8|2927.8|2945.8|2935.8|2925|2915|0
1654544100000|2022-06-06 19:35:00|2936.5|2926.5|2948.9|2938.9|2963.4|2953.4|2935.4|2925.4|0
1654544400000|2022-06-06 19:40:00|2952|2942|2915.6|2905.6|2955.5|2945.5|2908.3|2898.3|0
1654544700000|2022-06-06 19:45:00|2913.4|2903.4|2930.3|2920.3|2940.4|2930.4|2907.8|2897.8|0
1654545000000|2022-06-06 19:50:00|2930.4|2920.4|2896.9|2886.9|2930.4|2920.4|2896|2886|0
1654545300000|2022-06-06 19:55:00|2900.4|2890.4|2905.8|2895.8|2917|2907|2888.5|2878.5|0
1654545600000|2022-06-06 20:00:00|2906.5|2896.5|2920.3|2910.3|2923.5|2913.5|2902.5|2892.5|0
1654545900000|2022-06-06 20:05:00|2919.9|2909.9|2917|2907|2920.3|2910.3|2911.4|2901.4|0
1654546200000|2022-06-06 20:10:00|2917.5|2907.5|2920.9|2910.9|2921.6|2911.6|2912.5|2902.5|0
1654608900000|2022-06-07 13:35:00|3022.6|3012.6|3017.6|3007.6|3023.9|3013.9|2997.9|2987.9|0
1654609200000|2022-06-07 13:40:00|3016.1|3006.1|2989.8|2979.8|3022.1|3012.1|2979.1|2969.1|0
1654609500000|2022-06-07 13:45:00|2989.1|2979.1|2972.6|2962.6|3004.8|2994.8|2969.8|2959.8|0
1654609800000|2022-06-07 13:50:00|2970.5|2960.5|2968.9|2958.9|2971.3|2961.3|2925.1|2915.1|0
1654610100000|2022-06-07 13:55:00|2968.5|2958.5|2976.8|2966.8|2989.3|2979.3|2952.6|2942.6|0
1654610400000|2022-06-07 14:00:00|2974.3|2964.3|2961.5|2951.5|2995.1|2985.1|2956.4|2946.4|0
1654610700000|2022-06-07 14:05:00|2961|2951|2994.1|2984.1|3006.4|2996.4|2946.3|2936.3|0
1654611000000|2022-06-07 14:10:00|2991.6|2981.6|2992.4|2982.4|3011.9|3001.9|2984.1|2974.1|0
1654611300000|2022-06-07 14:15:00|2990.6|2980.6|2988.9|2978.9|3003.9|2993.9|2971.4|2961.4|0
1654611600000|2022-06-07 14:20:00|2984.6|2974.6|2960.1|2950.1|2995.6|2985.6|2941.5|2931.5|0
1654611900000|2022-06-07 14:25:00|2958|2948|2912.1|2902.1|2967|2957|2906.8|2896.8|0
1654612200000|2022-06-07 14:30:00|2913.5|2903.5|2875.6|2865.6|2920.1|2910.1|2872.8|2862.8|0
1654612500000|2022-06-07 14:35:00|2876.1|2866.1|2843|2833|2881.1|2871.1|2836.3|2826.3|0
1654612800000|2022-06-07 14:40:00|2844|2834|2832|2822|2850.5|2840.5|2822.1|2812.1|0
1654613100000|2022-06-07 14:45:00|2831.3|2821.3|2806|2796|2834|2824|2800.8|2790.8|0
1654613400000|2022-06-07 14:50:00|2804.8|2794.8|2820.8|2810.8|2826.1|2816.1|2802.6|2792.6|0
1654613700000|2022-06-07 14:55:00|2823.4|2813.4|2834.6|2824.6|2841.5|2831.5|2819.3|2809.3|0
1654614000000|2022-06-07 15:00:00|2833.6|2823.6|2851.4|2841.4|2853.5|2843.5|2826.4|2816.4|0
1654614300000|2022-06-07 15:05:00|2850.6|2840.6|2849.3|2839.3|2869.9|2859.9|2848.3|2838.3|0
1654614600000|2022-06-07 15:10:00|2848.4|2838.4|2843.4|2833.4|2856|2846|2833.5|2823.5|0
1654614900000|2022-06-07 15:15:00|2843.3|2833.3|2868.4|2858.4|2872.9|2862.9|2841.9|2831.9|0
1654615200000|2022-06-07 15:20:00|2868.3|2858.3|2887.6|2877.6|2893.8|2883.8|2862.4|2852.4|0
1654615500000|2022-06-07 15:25:00|2887|2877|2907.1|2897.1|2911.3|2901.3|2880.5|2870.5|0
1654615800000|2022-06-07 15:30:00|2907.3|2897.3|2910.1|2900.1|2918.8|2908.8|2904.5|2894.5|0
1654616100000|2022-06-07 15:35:00|2907.3|2897.3|2897.3|2887.3|2922.5|2912.5|2897|2887|0
1654616400000|2022-06-07 15:40:00|2897.8|2887.8|2904.6|2894.6|2911.9|2901.9|2895.8|2885.8|0
1654616700000|2022-06-07 15:45:00|2904.1|2894.1|2937|2927|2939.6|2929.6|2893|2883|0
1654617000000|2022-06-07 15:50:00|2938.1|2928.1|2922.9|2912.9|2941.3|2931.3|2912.4|2902.4|0
1654617300000|2022-06-07 15:55:00|2922.8|2912.8|2889.8|2879.8|2924.4|2914.4|2886|2876|0
1654617600000|2022-06-07 16:00:00|2889.5|2879.5|2895.6|2885.6|2902.3|2892.3|2880.9|2870.9|0
1654617900000|2022-06-07 16:05:00|2898|2888|2906|2896|2919.4|2909.4|2898|2888|0
1654618200000|2022-06-07 16:10:00|2903.1|2893.1|2903.1|2893.1|2910.5|2900.5|2896.5|2886.5|0
1654618500000|2022-06-07 16:15:00|2905.8|2895.8|2922.5|2912.5|2940.1|2930.1|2902.8|2892.8|0
1654618800000|2022-06-07 16:20:00|2922|2912|2921.6|2911.6|2933.5|2923.5|2917.8|2907.8|0
1654619100000|2022-06-07 16:25:00|2921.1|2911.1|2918.6|2908.6|2923.4|2913.4|2908.8|2898.8|0
1654619400000|2022-06-07 16:30:00|2918.1|2908.1|2901|2891|2932.6|2922.6|2897.1|2887.1|0
1654619700000|2022-06-07 16:35:00|2900.9|2890.9|2894.4|2884.4|2910.5|2900.5|2893.9|2883.9|0
1654620000000|2022-06-07 16:40:00|2893.4|2883.4|2887.3|2877.3|2894|2884|2871.1|2861.1|0
1654620300000|2022-06-07 16:45:00|2886.5|2876.5|2881.3|2871.3|2886.8|2876.8|2877.6|2867.6|0
1654620600000|2022-06-07 16:50:00|2880.8|2870.8|2875.8|2865.8|2896.6|2886.6|2875.1|2865.1|0
1654620900000|2022-06-07 16:55:00|2874.8|2864.8|2879.5|2869.5|2888.6|2878.6|2873.5|2863.5|0
1654621200000|2022-06-07 17:00:00|2879.1|2869.1|2867.5|2857.5|2889.9|2879.9|2864.9|2854.9|0
1654621500000|2022-06-07 17:05:00|2865.4|2855.4|2854.9|2844.9|2876.3|2866.3|2854.8|2844.8|0
1654621800000|2022-06-07 17:10:00|2854.6|2844.6|2853.1|2843.1|2862.3|2852.3|2849.1|2839.1|0
1654622100000|2022-06-07 17:15:00|2853.5|2843.5|2847.3|2837.3|2855.3|2845.3|2843.5|2833.5|0
1654622400000|2022-06-07 17:20:00|2848.8|2838.8|2853.3|2843.3|2855.8|2845.8|2837.1|2827.1|0
1654622700000|2022-06-07 17:25:00|2853.1|2843.1|2850.3|2840.3|2856.8|2846.8|2847.4|2837.4|0
1654623000000|2022-06-07 17:30:00|2845|2835|2848.1|2838.1|2856.9|2846.9|2841.3|2831.3|0
1654623300000|2022-06-07 17:35:00|2848.6|2838.6|2852.4|2842.4|2862.8|2852.8|2842.9|2832.9|0
1654623600000|2022-06-07 17:40:00|2852.1|2842.1|2858.1|2848.1|2868.1|2858.1|2851|2841|0
1654623900000|2022-06-07 17:45:00|2858|2848|2854.8|2844.8|2865.6|2855.6|2847.8|2837.8|0
1654624200000|2022-06-07 17:50:00|2853.9|2843.9|2856.3|2846.3|2857.3|2847.3|2840.9|2830.9|0
1654624500000|2022-06-07 17:55:00|2856.4|2846.4|2860.8|2850.8|2865.4|2855.4|2852.3|2842.3|0
1654624800000|2022-06-07 18:00:00|2858.1|2848.1|2847.5|2837.5|2866.1|2856.1|2846.5|2836.5|0
1654625100000|2022-06-07 18:05:00|2847.8|2837.8|2817|2807|2851.9|2841.9|2816|2806|0
1654625400000|2022-06-07 18:10:00|2817.5|2807.5|2808.5|2798.5|2820|2810|2803.8|2793.8|0
1654625700000|2022-06-07 18:15:00|2809|2799|2823.5|2813.5|2824.6|2814.6|2803.1|2793.1|0
1654626000000|2022-06-07 18:20:00|2822.4|2812.4|2815.5|2805.5|2826.1|2816.1|2814.8|2804.8|0
1654626300000|2022-06-07 18:25:00|2815.3|2805.3|2813.8|2803.8|2822.3|2812.3|2808|2798|0
1654626600000|2022-06-07 18:30:00|2813.3|2803.3|2806.5|2796.5|2819.4|2809.4|2802.5|2792.5|0
1654626900000|2022-06-07 18:35:00|2806.6|2796.6|2813.6|2803.6|2819.5|2809.5|2803.3|2793.3|0
1654627200000|2022-06-07 18:40:00|2811.9|2801.9|2848|2838|2855.9|2845.9|2811|2801|0
1654627500000|2022-06-07 18:45:00|2849.9|2839.9|2851.6|2841.6|2861.5|2851.5|2838.3|2828.3|0
1654627800000|2022-06-07 18:50:00|2852.9|2842.9|2843.1|2833.1|2855.4|2845.4|2837.1|2827.1|0
1654628100000|2022-06-07 18:55:00|2845.3|2835.3|2839.4|2829.4|2850.8|2840.8|2835.3|2825.3|0
1654628400000|2022-06-07 19:00:00|2838.8|2828.8|2823.5|2813.5|2842.8|2832.8|2817.5|2807.5|0
1654628700000|2022-06-07 19:05:00|2822.6|2812.6|2815.5|2805.5|2827.5|2817.5|2808.5|2798.5|0
1654629000000|2022-06-07 19:10:00|2812.9|2802.9|2819.9|2809.9|2828.8|2818.8|2806.5|2796.5|0
1654629300000|2022-06-07 19:15:00|2820.3|2810.3|2813.5|2803.5|2821|2811|2810|2800|0
1654629600000|2022-06-07 19:20:00|2812.5|2802.5|2813.5|2803.5|2820.8|2810.8|2803.3|2793.3|0
1654629900000|2022-06-07 19:25:00|2812.8|2802.8|2813.9|2803.9|2819|2809|2810.5|2800.5|0
1654630200000|2022-06-07 19:30:00|2816.5|2806.5|2796|2786|2820.1|2810.1|2796|2786|0
1654630500000|2022-06-07 19:35:00|2796.5|2786.5|2787.3|2777.3|2801.3|2791.3|2783.4|2773.4|0
1654630800000|2022-06-07 19:40:00|2786|2776|2797.9|2787.9|2804.5|2794.5|2784.8|2774.8|0
1654631100000|2022-06-07 19:45:00|2799.3|2789.3|2780.9|2770.9|2799.9|2789.9|2778.3|2768.3|0
1654631400000|2022-06-07 19:50:00|2777|2767|2771.5|2761.5|2781.9|2771.9|2766.3|2756.3|0
1654631700000|2022-06-07 19:55:00|2774.3|2764.3|2794.6|2784.6|2794.6|2784.6|2769.9|2759.9|0
1654632000000|2022-06-07 20:00:00|2797.3|2787.3|2815.3|2805.3|2816.3|2806.3|2797.3|2787.3|0
1654632300000|2022-06-07 20:05:00|2816.3|2806.3|2808.9|2798.9|2818.8|2808.8|2805.5|2795.5|0
1654632600000|2022-06-07 20:10:00|2809.1|2799.1|2811|2801|2812.9|2802.9|2807.3|2797.3|0
1654695300000|2022-06-08 13:35:00|2844.1|2834.1|2791.4|2781.4|2844.1|2834.1|2784.9|2774.9|0
1654695600000|2022-06-08 13:40:00|2796.4|2786.4|2821.3|2811.3|2830.5|2820.5|2796.4|2786.4|0
1654695900000|2022-06-08 13:45:00|2820.3|2810.3|2748.4|2738.4|2821.4|2811.4|2740.1|2730.1|0
1654696200000|2022-06-08 13:50:00|2749.1|2739.1|2739|2729|2766.3|2756.3|2738.8|2728.8|0
1654696500000|2022-06-08 13:55:00|2737.1|2727.1|2746.4|2736.4|2749.1|2739.1|2722|2712|0
1654696800000|2022-06-08 14:00:00|2743.3|2733.3|2744.4|2734.4|2777.9|2767.9|2739.1|2729.1|0
1654697100000|2022-06-08 14:05:00|2741.3|2731.3|2743.4|2733.4|2752.4|2742.4|2732.1|2722.1|0
1654697400000|2022-06-08 14:10:00|2746.8|2736.8|2804.4|2794.4|2807.3|2797.3|2746.8|2736.8|0
1654697700000|2022-06-08 14:15:00|2811.1|2801.1|2778.9|2768.9|2816.6|2806.6|2778.9|2768.9|0
1654698000000|2022-06-08 14:20:00|2777.6|2767.6|2745.1|2735.1|2778.3|2768.3|2745.1|2735.1|0
1654698300000|2022-06-08 14:25:00|2750.3|2740.3|2777.4|2767.4|2779.4|2769.4|2749.8|2739.8|0
1654698600000|2022-06-08 14:30:00|2781.6|2771.6|2753|2743|2785.4|2775.4|2746.3|2736.3|0
1654698900000|2022-06-08 14:35:00|2752.6|2742.6|2757|2747|2763.1|2753.1|2740|2730|0
1654699200000|2022-06-08 14:40:00|2756.8|2746.8|2775.1|2765.1|2797|2787|2744.6|2734.6|0
1654699500000|2022-06-08 14:45:00|2774.1|2764.1|2767.6|2757.6|2774.1|2764.1|2753.8|2743.8|0
1654699800000|2022-06-08 14:50:00|2766.1|2756.1|2767.5|2757.5|2778.1|2768.1|2757.4|2747.4|0
1654700100000|2022-06-08 14:55:00|2769.9|2759.9|2790.6|2780.6|2803|2793|2768|2758|0
1654700400000|2022-06-08 15:00:00|2790.4|2780.4|2804.5|2794.5|2814.3|2804.3|2789.4|2779.4|0
1654700700000|2022-06-08 15:05:00|2805.5|2795.5|2790.5|2780.5|2805.5|2795.5|2785.1|2775.1|0
1654701000000|2022-06-08 15:10:00|2789.6|2779.6|2763.3|2753.3|2799.3|2789.3|2762.5|2752.5|0
1654701300000|2022-06-08 15:15:00|2758.5|2748.5|2741.8|2731.8|2769.5|2759.5|2731.5|2721.5|0
1654701600000|2022-06-08 15:20:00|2741|2731|2755.1|2745.1|2758.8|2748.8|2734.8|2724.8|0
1654701900000|2022-06-08 15:25:00|2754.9|2744.9|2744.5|2734.5|2756.3|2746.3|2741.1|2731.1|0
1654702200000|2022-06-08 15:30:00|2745|2735|2745.5|2735.5|2755.1|2745.1|2736.3|2726.3|0
1654702500000|2022-06-08 15:35:00|2744.4|2734.4|2746.8|2736.8|2752.6|2742.6|2742.1|2732.1|0
1654702800000|2022-06-08 15:40:00|2747.4|2737.4|2777.8|2767.8|2781.4|2771.4|2732.8|2722.8|0
1654703100000|2022-06-08 15:45:00|2776.1|2766.1|2767.9|2757.9|2776.5|2766.5|2755.4|2745.4|0
1654703400000|2022-06-08 15:50:00|2770.3|2760.3|2761|2751|2770.3|2760.3|2755.6|2745.6|0
1654703700000|2022-06-08 15:55:00|2759.5|2749.5|2778.5|2768.5|2778.5|2768.5|2757.6|2747.6|0
1654704000000|2022-06-08 16:00:00|2779.4|2769.4|2768.9|2758.9|2788.9|2778.9|2757.8|2747.8|0
1654704300000|2022-06-08 16:05:00|2768.6|2758.6|2777.4|2767.4|2792.5|2782.5|2767.3|2757.3|0
1654704600000|2022-06-08 16:10:00|2777.1|2767.1|2774.1|2764.1|2784.6|2774.6|2772.3|2762.3|0
1654704900000|2022-06-08 16:15:00|2774.4|2764.4|2779.8|2769.8|2792.3|2782.3|2774.4|2764.4|0
1654705200000|2022-06-08 16:20:00|2777.3|2767.3|2804.8|2794.8|2812.4|2802.4|2775.5|2765.5|0
1654705500000|2022-06-08 16:25:00|2804.4|2794.4|2815.5|2805.5|2839.3|2829.3|2803.3|2793.3|0
1654705800000|2022-06-08 16:30:00|2816.9|2806.9|2843.8|2833.8|2854.1|2844.1|2815.8|2805.8|0
1654706100000|2022-06-08 16:35:00|2843.3|2833.3|2877|2867|2878.3|2868.3|2842|2832|0
1654706400000|2022-06-08 16:40:00|2879.5|2869.5|2891.6|2881.6|2891.8|2881.8|2866.9|2856.9|0
1654706700000|2022-06-08 16:45:00|2892.3|2882.3|2874.3|2864.3|2898.3|2888.3|2871.5|2861.5|0
1654707000000|2022-06-08 16:50:00|2876.6|2866.6|2873.8|2863.8|2879.6|2869.6|2870.4|2860.4|0
1654707300000|2022-06-08 16:55:00|2874.3|2864.3|2859.8|2849.8|2878.5|2868.5|2858.3|2848.3|0
1654707600000|2022-06-08 17:00:00|2858|2848|2877|2867|2884.5|2874.5|2858|2848|0
1654707900000|2022-06-08 17:05:00|2878|2868|2866.4|2856.4|2880.5|2870.5|2865.3|2855.3|0
1654708200000|2022-06-08 17:10:00|2868.3|2858.3|2871|2861|2883.5|2873.5|2863.3|2853.3|0
1654708500000|2022-06-08 17:15:00|2872.9|2862.9|2863.3|2853.3|2883.8|2873.8|2862.3|2852.3|0
1654708800000|2022-06-08 17:20:00|2862.1|2852.1|2868.5|2858.5|2872.8|2862.8|2862|2852|0
1654709100000|2022-06-08 17:25:00|2868.3|2858.3|2879.4|2869.4|2880.6|2870.6|2864.9|2854.9|0
1654709400000|2022-06-08 17:30:00|2880.6|2870.6|2900.5|2890.5|2911.8|2901.8|2878.8|2868.8|0
1654709700000|2022-06-08 17:35:00|2900|2890|2922.5|2912.5|2925.5|2915.5|2900|2890|0
1654710000000|2022-06-08 17:40:00|2922|2912|2892.4|2882.4|2924.6|2914.6|2889.5|2879.5|0
1654710300000|2022-06-08 17:45:00|2892.3|2882.3|2881|2871|2898.3|2888.3|2876|2866|0
1654710600000|2022-06-08 17:50:00|2880.8|2870.8|2877.1|2867.1|2895.1|2885.1|2874.4|2864.4|0
1654710900000|2022-06-08 17:55:00|2877.5|2867.5|2872.8|2862.8|2881.9|2871.9|2862.8|2852.8|0
1654711200000|2022-06-08 18:00:00|2872.6|2862.6|2863|2853|2875.5|2865.5|2853|2843|0
1654711500000|2022-06-08 18:05:00|2863.1|2853.1|2866.8|2856.8|2873.5|2863.5|2855.9|2845.9|0
1654711800000|2022-06-08 18:10:00|2865.1|2855.1|2867.8|2857.8|2880.5|2870.5|2860.5|2850.5|0
1654712100000|2022-06-08 18:15:00|2868.5|2858.5|2882.1|2872.1|2890.8|2880.8|2864.8|2854.8|0
1654712400000|2022-06-08 18:20:00|2882.5|2872.5|2884.6|2874.6|2891.5|2881.5|2873.9|2863.9|0
1654712700000|2022-06-08 18:25:00|2883.1|2873.1|2896.3|2886.3|2915.8|2905.8|2878.8|2868.8|0
1654713000000|2022-06-08 18:30:00|2897.3|2887.3|2905.9|2895.9|2907.1|2897.1|2885.3|2875.3|0
1654713300000|2022-06-08 18:35:00|2905|2895|2903.8|2893.8|2916.8|2906.8|2897.8|2887.8|0
1654713600000|2022-06-08 18:40:00|2904|2894|2879|2869|2904|2894|2875|2865|0
1654713900000|2022-06-08 18:45:00|2879.8|2869.8|2879.1|2869.1|2886|2876|2869.5|2859.5|0
1654714200000|2022-06-08 18:50:00|2878.4|2868.4|2891.3|2881.3|2891.3|2881.3|2878.4|2868.4|0
1654714500000|2022-06-08 18:55:00|2890.8|2880.8|2888.4|2878.4|2896|2886|2884.6|2874.6|0
1654714800000|2022-06-08 19:00:00|2888.8|2878.8|2901.3|2891.3|2909.8|2899.8|2888.8|2878.8|0
1654715100000|2022-06-08 19:05:00|2902.4|2892.4|2905.8|2895.8|2924|2914|2896.6|2886.6|0
1654715400000|2022-06-08 19:10:00|2907.4|2897.4|2886|2876|2910.6|2900.6|2879.9|2869.9|0
1654715700000|2022-06-08 19:15:00|2885.3|2875.3|2888.8|2878.8|2896.3|2886.3|2877.8|2867.8|0
1654716000000|2022-06-08 19:20:00|2886.4|2876.4|2866.5|2856.5|2889|2879|2862|2852|0
1654716300000|2022-06-08 19:25:00|2865.3|2855.3|2869.5|2859.5|2870.8|2860.8|2857.8|2847.8|0
1654716600000|2022-06-08 19:30:00|2869.4|2859.4|2855.4|2845.4|2875.1|2865.1|2848.3|2838.3|0
1654716900000|2022-06-08 19:35:00|2855.6|2845.6|2859.9|2849.9|2863.4|2853.4|2852.4|2842.4|0
1654717200000|2022-06-08 19:40:00|2861.3|2851.3|2869.9|2859.9|2873.8|2863.8|2860.3|2850.3|0
1654717500000|2022-06-08 19:45:00|2869.8|2859.8|2900.9|2890.9|2901.6|2891.6|2869.8|2859.8|0
1654717800000|2022-06-08 19:50:00|2899.8|2889.8|2896.1|2886.1|2909|2899|2882|2872|0
1654718100000|2022-06-08 19:55:00|2897.4|2887.4|2887|2877|2901.4|2891.4|2882.6|2872.6|0
1654718400000|2022-06-08 20:00:00|2886.3|2876.3|2906.3|2896.3|2907.6|2897.6|2882.3|2872.3|0
1654718700000|2022-06-08 20:05:00|2903.8|2893.8|2893.5|2883.5|2904.5|2894.5|2892.6|2882.6|0
1654719000000|2022-06-08 20:10:00|2894|2884|2884.5|2874.5|2894.8|2884.8|2884.1|2874.1|0
1654781700000|2022-06-09 13:35:00|2910.9|2900.9|2969.6|2959.6|2969.6|2959.6|2909.3|2899.3|0
1654782000000|2022-06-09 13:40:00|2976|2966|2965.4|2955.4|2997.6|2987.6|2962.9|2952.9|0
1654782300000|2022-06-09 13:45:00|2969.6|2959.6|2924.5|2914.5|2985.1|2975.1|2911.3|2901.3|0
1654782600000|2022-06-09 13:50:00|2925.3|2915.3|2869.3|2859.3|2929.6|2919.6|2850.9|2840.9|0
1654782900000|2022-06-09 13:55:00|2870.8|2860.8|2869.1|2859.1|2894.1|2884.1|2862.6|2852.6|0
1654783200000|2022-06-09 14:00:00|2868.3|2858.3|2890.9|2880.9|2899.3|2889.3|2866.9|2856.9|0
1654783500000|2022-06-09 14:05:00|2892.4|2882.4|2926.4|2916.4|2926.4|2916.4|2890|2880|0
1654783800000|2022-06-09 14:10:00|2924.5|2914.5|2908.8|2898.8|2949.9|2939.9|2908|2898|0
1654784100000|2022-06-09 14:15:00|2908.4|2898.4|2902.9|2892.9|2914.3|2904.3|2870.9|2860.9|0
1654784400000|2022-06-09 14:20:00|2899.8|2889.8|2886.4|2876.4|2900.1|2890.1|2884.6|2874.6|0
1654784700000|2022-06-09 14:25:00|2887.4|2877.4|2857.9|2847.9|2891.6|2881.6|2857.9|2847.9|0
1654785000000|2022-06-09 14:30:00|2857.4|2847.4|2864.9|2854.9|2876.4|2866.4|2833.5|2823.5|0
1654785300000|2022-06-09 14:35:00|2863.6|2853.6|2845.1|2835.1|2869.9|2859.9|2840.8|2830.8|0
1654785600000|2022-06-09 14:40:00|2845|2835|2879.4|2869.4|2886.3|2876.3|2841.4|2831.4|0
1654785900000|2022-06-09 14:45:00|2877.5|2867.5|2893.9|2883.9|2905.5|2895.5|2877.3|2867.3|0
1654786200000|2022-06-09 14:50:00|2896.6|2886.6|2934.1|2924.1|2935.5|2925.5|2896.6|2886.6|0
1654786500000|2022-06-09 14:55:00|2934.3|2924.3|2920.6|2910.6|2941.1|2931.1|2910.8|2900.8|0
1654786800000|2022-06-09 15:00:00|2922|2912|2946.4|2936.4|2952.3|2942.3|2918.1|2908.1|0
1654787100000|2022-06-09 15:05:00|2945.4|2935.4|2947.3|2937.3|2970.9|2960.9|2945.3|2935.3|0
1654787400000|2022-06-09 15:10:00|2948.8|2938.8|2941.9|2931.9|2951.8|2941.8|2931|2921|0
1654787700000|2022-06-09 15:15:00|2938.5|2928.5|2951.5|2941.5|2957.9|2947.9|2936|2926|0
1654788000000|2022-06-09 15:20:00|2953.3|2943.3|2931.3|2921.3|2953.3|2943.3|2930.3|2920.3|0
1654788300000|2022-06-09 15:25:00|2931.4|2921.4|2944.3|2934.3|2949.9|2939.9|2926.8|2916.8|0
1654788600000|2022-06-09 15:30:00|2947.1|2937.1|2936.4|2926.4|2955.6|2945.6|2927|2917|0
1654788900000|2022-06-09 15:35:00|2938.4|2928.4|2932|2922|2942.4|2932.4|2921.9|2911.9|0
1654789200000|2022-06-09 15:40:00|2932.8|2922.8|2905.3|2895.3|2932.8|2922.8|2891.8|2881.8|0
1654789500000|2022-06-09 15:45:00|2905.1|2895.1|2951.1|2941.1|2953.3|2943.3|2902.6|2892.6|0
1654789800000|2022-06-09 15:50:00|2951.4|2941.4|2943.5|2933.5|2967.8|2957.8|2942.5|2932.5|0
1654790100000|2022-06-09 15:55:00|2944.4|2934.4|2933|2923|2947.3|2937.3|2929.5|2919.5|0
1654790400000|2022-06-09 16:00:00|2931.9|2921.9|2944.1|2934.1|2945.8|2935.8|2921.3|2911.3|0
1654790700000|2022-06-09 16:05:00|2942.9|2932.9|2953.6|2943.6|2958.8|2948.8|2939.1|2929.1|0
1654791000000|2022-06-09 16:10:00|2955|2945|2964.4|2954.4|2977.5|2967.5|2952.8|2942.8|0
1654791300000|2022-06-09 16:15:00|2967.3|2957.3|2956.5|2946.5|2971.8|2961.8|2955.4|2945.4|0
1654791600000|2022-06-09 16:20:00|2955.3|2945.3|2953.3|2943.3|2958.3|2948.3|2942.9|2932.9|0
1654791900000|2022-06-09 16:25:00|2953|2943|2937.9|2927.9|2955.6|2945.6|2932.5|2922.5|0
1654792200000|2022-06-09 16:30:00|2937.5|2927.5|2937|2927|2950.4|2940.4|2926.8|2916.8|0
1654792500000|2022-06-09 16:35:00|2936.8|2926.8|2939.9|2929.9|2945|2935|2926.6|2916.6|0
1654792800000|2022-06-09 16:40:00|2939.8|2929.8|2922.4|2912.4|2942.5|2932.5|2919.4|2909.4|0
1654793100000|2022-06-09 16:45:00|2922.5|2912.5|2930.6|2920.6|2933|2923|2921|2911|0
1654793400000|2022-06-09 16:50:00|2931|2921|2944.9|2934.9|2945.5|2935.5|2915.3|2905.3|0
1654793700000|2022-06-09 16:55:00|2947.6|2937.6|2918.4|2908.4|2954.3|2944.3|2908.4|2898.4|0
1654794000000|2022-06-09 17:00:00|2917.4|2907.4|2920.1|2910.1|2926.8|2916.8|2909.8|2899.8|0
1654794300000|2022-06-09 17:05:00|2920.8|2910.8|2915.3|2905.3|2921.3|2911.3|2897.6|2887.6|0
1654794600000|2022-06-09 17:10:00|2917|2907|2911.6|2901.6|2917|2907|2900.6|2890.6|0
1654794900000|2022-06-09 17:15:00|2913.4|2903.4|2917.6|2907.6|2925|2915|2910|2900|0
1654795200000|2022-06-09 17:20:00|2916.8|2906.8|2938.5|2928.5|2939.8|2929.8|2914.6|2904.6|0
1654795500000|2022-06-09 17:25:00|2938.6|2928.6|2954.3|2944.3|2958.8|2948.8|2935.3|2925.3|0
1654795800000|2022-06-09 17:30:00|2952.5|2942.5|2967.5|2957.5|2978.3|2968.3|2952.5|2942.5|0
1654796100000|2022-06-09 17:35:00|2968.6|2958.6|2973.4|2963.4|2986|2976|2968.6|2958.6|0
1654796400000|2022-06-09 17:40:00|2974|2964|3000.8|2990.8|3001.3|2991.3|2971.1|2961.1|0
1654796700000|2022-06-09 17:45:00|2996.1|2986.1|2981|2971|3002.5|2992.5|2979.4|2969.4|0
1654797000000|2022-06-09 17:50:00|2980.8|2970.8|2980|2970|2983|2973|2973.3|2963.3|0
1654797300000|2022-06-09 17:55:00|2980.3|2970.3|2962.3|2952.3|2980.9|2970.9|2960|2950|0
1654797600000|2022-06-09 18:00:00|2963.3|2953.3|2980.3|2970.3|2984|2974|2962.5|2952.5|0
1654797900000|2022-06-09 18:05:00|2982.5|2972.5|2980.8|2970.8|2991|2981|2973.3|2963.3|0
1654798200000|2022-06-09 18:10:00|2980.6|2970.6|2981.5|2971.5|3001.6|2991.6|2978.3|2968.3|0
1654798500000|2022-06-09 18:15:00|2982.6|2972.6|2985.4|2975.4|2990.8|2980.8|2976.8|2966.8|0
1654798800000|2022-06-09 18:20:00|2984.5|2974.5|3012|3002|3015.5|3005.5|2978.1|2968.1|0
1654799100000|2022-06-09 18:25:00|3010.8|3000.8|2997.6|2987.6|3018.9|3008.9|2992|2982|0
1654799400000|2022-06-09 18:30:00|2998.4|2988.4|3020.6|3010.6|3022.6|3012.6|2998.4|2988.4|0
1654799700000|2022-06-09 18:35:00|3021.3|3011.3|3027.8|3017.8|3032.8|3022.8|3015.5|3005.5|0
1654800000000|2022-06-09 18:40:00|3029|3019|3032.6|3022.6|3037|3027|3024.3|3014.3|0
1654800300000|2022-06-09 18:45:00|3033.5|3023.5|3027|3017|3035.4|3025.4|3016.9|3006.9|0
1654800600000|2022-06-09 18:50:00|3029.8|3019.8|3035.8|3025.8|3040.6|3030.6|3022|3012|0
1654800900000|2022-06-09 18:55:00|3038|3028|3064.8|3054.8|3065.8|3055.8|3032.9|3022.9|0
1654801200000|2022-06-09 19:00:00|3067.3|3057.3|3097.9|3087.9|3098.3|3088.3|3063.1|3053.1|0
1654801500000|2022-06-09 19:05:00|3098.1|3088.1|3107|3097|3118|3108|3091.5|3081.5|0
1654801800000|2022-06-09 19:10:00|3107.5|3097.5|3118.4|3108.4|3118.5|3108.5|3100.8|3090.8|0
1654802100000|2022-06-09 19:15:00|3119|3109|3107.5|3097.5|3119.8|3109.8|3097.5|3087.5|0
1654802400000|2022-06-09 19:20:00|3106.1|3096.1|3101.3|3091.3|3115|3105|3094.5|3084.5|0
1654802700000|2022-06-09 19:25:00|3100.8|3090.8|3139|3129|3139|3129|3100.4|3090.4|0
1654803000000|2022-06-09 19:30:00|3139.8|3129.8|3149.1|3139.1|3149.8|3139.8|3133.6|3123.6|0
1654803300000|2022-06-09 19:35:00|3149.4|3139.4|3145.8|3135.8|3151.5|3141.5|3134.5|3124.5|0
1654803600000|2022-06-09 19:40:00|3146.9|3136.9|3173.3|3163.3|3176|3166|3146.9|3136.9|0
1654803900000|2022-06-09 19:45:00|3176.3|3166.3|3187.1|3177.1|3200.3|3190.3|3169.1|3159.1|0
1654804200000|2022-06-09 19:50:00|3204.9|3194.9|3189.8|3179.8|3204.9|3194.9|3175|3165|0
1654804500000|2022-06-09 19:55:00|3185.4|3175.4|3232.3|3222.3|3233.1|3223.1|3183.4|3173.4|0
1654804800000|2022-06-09 20:00:00|3231.1|3221.1|3231.5|3221.5|3233.4|3223.4|3219|3209|0
1654805100000|2022-06-09 20:05:00|3232.3|3222.3|3243.9|3233.9|3244.1|3234.1|3223.9|3213.9|0
1654805400000|2022-06-09 20:10:00|3242.5|3232.5|3225.4|3215.4|3248.6|3238.6|3224.1|3214.1|0
1654868100000|2022-06-10 13:35:00|3527.8|3517.8|3509.6|3499.6|3532.4|3522.4|3487.9|3477.9|0
1654868400000|2022-06-10 13:40:00|3511.9|3501.9|3456.3|3446.3|3514.9|3504.9|3455.4|3445.4|0
1654868700000|2022-06-10 13:45:00|3454.4|3444.4|3495.3|3485.3|3504.9|3494.9|3442.9|3432.9|0
1654869000000|2022-06-10 13:50:00|3494.4|3484.4|3540|3530|3542.5|3532.5|3480.6|3470.6|0
1654869300000|2022-06-10 13:55:00|3540.4|3530.4|3544.8|3534.8|3563|3553|3529.9|3519.9|0
1654869600000|2022-06-10 14:00:00|3559.1|3549.1|3602.9|3592.9|3618.9|3608.9|3557.8|3547.8|0
1654869900000|2022-06-10 14:05:00|3602.6|3592.6|3624.1|3614.1|3626.8|3616.8|3585.6|3575.6|0
1654870200000|2022-06-10 14:10:00|3624.3|3614.3|3614.4|3604.4|3636.5|3626.5|3609.3|3599.3|0
1654870500000|2022-06-10 14:15:00|3617.6|3607.6|3620.5|3610.5|3628.8|3618.8|3601.6|3591.6|0
1654870800000|2022-06-10 14:20:00|3619.9|3609.9|3633.6|3623.6|3651.6|3641.6|3614.9|3604.9|0
1654871100000|2022-06-10 14:25:00|3638.4|3628.4|3636.8|3626.8|3646.5|3636.5|3610.3|3600.3|0
1654871400000|2022-06-10 14:30:00|3640|3630|3612.1|3602.1|3644.3|3634.3|3607.9|3597.9|0
1654871700000|2022-06-10 14:35:00|3615.1|3605.1|3595.5|3585.5|3622.1|3612.1|3595.5|3585.5|0
1654872000000|2022-06-10 14:40:00|3600.5|3590.5|3593.4|3583.4|3626.9|3616.9|3590.4|3580.4|0
1654872300000|2022-06-10 14:45:00|3597.3|3587.3|3615.6|3605.6|3625.1|3615.1|3593.5|3583.5|0
1654872600000|2022-06-10 14:50:00|3618.6|3608.6|3612.6|3602.6|3619.6|3609.6|3587.4|3577.4|0
1654872900000|2022-06-10 14:55:00|3609.6|3599.6|3648.4|3638.4|3648.4|3638.4|3605.8|3595.8|0
1654873200000|2022-06-10 15:00:00|3649.4|3639.4|3638.5|3628.5|3651.1|3641.1|3625.8|3615.8|0
1654873500000|2022-06-10 15:05:00|3637.6|3627.6|3649.4|3639.4|3662.3|3652.3|3637.6|3627.6|0
1654873800000|2022-06-10 15:10:00|3650.5|3640.5|3657.1|3647.1|3662.1|3652.1|3642.1|3632.1|0
1654874100000|2022-06-10 15:15:00|3657.4|3647.4|3634.6|3624.6|3664.9|3654.9|3631.8|3621.8|0
1654874400000|2022-06-10 15:20:00|3633.6|3623.6|3653.8|3643.8|3653.8|3643.8|3624.1|3614.1|0
1654874700000|2022-06-10 15:25:00|3654.1|3644.1|3663.8|3653.8|3674|3664|3651.9|3641.9|0
1654875000000|2022-06-10 15:30:00|3668.3|3658.3|3662.6|3652.6|3675.5|3665.5|3657.9|3647.9|0
1654875300000|2022-06-10 15:35:00|3662.1|3652.1|3675.1|3665.1|3676.1|3666.1|3660.4|3650.4|0
1654875600000|2022-06-10 15:40:00|3675|3665|3656.1|3646.1|3680|3670|3654.3|3644.3|0
1654875900000|2022-06-10 15:45:00|3657.5|3647.5|3677.8|3667.8|3677.8|3667.8|3647|3637|0
1654876200000|2022-06-10 15:50:00|3676|3666|3668.1|3658.1|3681.5|3671.5|3659.6|3649.6|0
1654876500000|2022-06-10 15:55:00|3670.5|3660.5|3639.6|3629.6|3674.3|3664.3|3630.1|3620.1|0
1654876800000|2022-06-10 16:00:00|3641.4|3631.4|3640.4|3630.4|3646.8|3636.8|3625.4|3615.4|0
1654877100000|2022-06-10 16:05:00|3640.1|3630.1|3633|3623|3640.1|3630.1|3616.6|3606.6|0
1654877400000|2022-06-10 16:10:00|3634.1|3624.1|3658.9|3648.9|3661.9|3651.9|3634.1|3624.1|0
1654877700000|2022-06-10 16:15:00|3660.4|3650.4|3660.8|3650.8|3669.6|3659.6|3653.8|3643.8|0
1654878000000|2022-06-10 16:20:00|3660.1|3650.1|3657.6|3647.6|3663.5|3653.5|3643.9|3633.9|0
1654878300000|2022-06-10 16:25:00|3658.6|3648.6|3647.9|3637.9|3667.5|3657.5|3646.6|3636.6|0
1654878600000|2022-06-10 16:30:00|3646.6|3636.6|3647.4|3637.4|3652.9|3642.9|3626.4|3616.4|0
1654878900000|2022-06-10 16:35:00|3649.8|3639.8|3635|3625|3651.6|3641.6|3632.1|3622.1|0
1654879200000|2022-06-10 16:40:00|3635.4|3625.4|3629.4|3619.4|3638.6|3628.6|3615.8|3605.8|0
1654879500000|2022-06-10 16:45:00|3629.1|3619.1|3643.4|3633.4|3648.1|3638.1|3621.6|3611.6|0
1654879800000|2022-06-10 16:50:00|3643.8|3633.8|3658.1|3648.1|3659.8|3649.8|3643.4|3633.4|0
1654880100000|2022-06-10 16:55:00|3658.4|3648.4|3644.9|3634.9|3663.5|3653.5|3642.5|3632.5|0
1654880400000|2022-06-10 17:00:00|3644|3634|3645.5|3635.5|3659.1|3649.1|3637.8|3627.8|0
1654880700000|2022-06-10 17:05:00|3646.4|3636.4|3649.6|3639.6|3661.1|3651.1|3644.4|3634.4|0
1654881000000|2022-06-10 17:10:00|3649.9|3639.9|3660.9|3650.9|3668.6|3658.6|3645.6|3635.6|0
1654881300000|2022-06-10 17:15:00|3663.4|3653.4|3635.6|3625.6|3664.5|3654.5|3633.9|3623.9|0
1654881600000|2022-06-10 17:20:00|3633.9|3623.9|3636.3|3626.3|3642.5|3632.5|3630.9|3620.9|0
1654881900000|2022-06-10 17:25:00|3638.6|3628.6|3622.9|3612.9|3638.8|3628.8|3621.8|3611.8|0
1654882200000|2022-06-10 17:30:00|3622.1|3612.1|3644.3|3634.3|3654.1|3644.1|3622.1|3612.1|0
1654882500000|2022-06-10 17:35:00|3643.8|3633.8|3614.5|3604.5|3643.8|3633.8|3611.6|3601.6|0
1654882800000|2022-06-10 17:40:00|3613.6|3603.6|3614.4|3604.4|3627.6|3617.6|3609.5|3599.5|0
1654883100000|2022-06-10 17:45:00|3612.5|3602.5|3577.4|3567.4|3621.3|3611.3|3575.8|3565.8|0
1654883400000|2022-06-10 17:50:00|3575.8|3565.8|3594|3584|3595.1|3585.1|3559|3549|0
1654883700000|2022-06-10 17:55:00|3596.9|3586.9|3605.1|3595.1|3612.3|3602.3|3595.6|3585.6|0
1654884000000|2022-06-10 18:00:00|3604.8|3594.8|3625.5|3615.5|3625.9|3615.9|3603.4|3593.4|0
1654884300000|2022-06-10 18:05:00|3625.6|3615.6|3615.9|3605.9|3625.6|3615.6|3607.5|3597.5|0
1654884600000|2022-06-10 18:10:00|3616.1|3606.1|3623.1|3613.1|3624.8|3614.8|3610.6|3600.6|0
1654884900000|2022-06-10 18:15:00|3622.8|3612.8|3599.1|3589.1|3629.5|3619.5|3592.4|3582.4|0
1654885200000|2022-06-10 18:20:00|3595.6|3585.6|3587.6|3577.6|3596.1|3586.1|3580.6|3570.6|0
1654885500000|2022-06-10 18:25:00|3587.5|3577.5|3611.4|3601.4|3618.5|3608.5|3583.9|3573.9|0
1654885800000|2022-06-10 18:30:00|3610.4|3600.4|3594.5|3584.5|3610.4|3600.4|3586.6|3576.6|0
1654886100000|2022-06-10 18:35:00|3595.9|3585.9|3604.5|3594.5|3610|3600|3593|3583|0
1654886400000|2022-06-10 18:40:00|3607.9|3597.9|3616.3|3606.3|3627.5|3617.5|3606.4|3596.4|0
1654886700000|2022-06-10 18:45:00|3616.8|3606.8|3588.3|3578.3|3618|3608|3586.5|3576.5|0
1654887000000|2022-06-10 18:50:00|3585|3575|3583.6|3573.6|3602.3|3592.3|3583.6|3573.6|0
1654887300000|2022-06-10 18:55:00|3582.3|3572.3|3568.4|3558.4|3589.9|3579.9|3557.4|3547.4|0
1654887600000|2022-06-10 19:00:00|3567.1|3557.1|3604.4|3594.4|3606.8|3596.8|3556.4|3546.4|0
1654887900000|2022-06-10 19:05:00|3604.6|3594.6|3609.9|3599.9|3619.8|3609.8|3602.8|3592.8|0
1654888200000|2022-06-10 19:10:00|3610|3600|3592.6|3582.6|3613.1|3603.1|3586.1|3576.1|0
1654888500000|2022-06-10 19:15:00|3591.6|3581.6|3568.8|3558.8|3595.9|3585.9|3566.5|3556.5|0
1654888800000|2022-06-10 19:20:00|3567|3557|3571.3|3561.3|3607.6|3597.6|3566.3|3556.3|0
1654889100000|2022-06-10 19:25:00|3569.6|3559.6|3557.3|3547.3|3570.6|3560.6|3532.5|3522.5|0
1654889400000|2022-06-10 19:30:00|3559.9|3549.9|3581.4|3571.4|3586.9|3576.9|3558.6|3548.6|0
1654889700000|2022-06-10 19:35:00|3583.4|3573.4|3573.1|3563.1|3589|3579|3552.5|3542.5|0
1654890000000|2022-06-10 19:40:00|3574.8|3564.8|3609.5|3599.5|3617.1|3607.1|3566.3|3556.3|0
1654890300000|2022-06-10 19:45:00|3610.8|3600.8|3645.9|3635.9|3646.8|3636.8|3608.1|3598.1|0
1654890600000|2022-06-10 19:50:00|3656.8|3646.8|3638.4|3628.4|3656.8|3646.8|3617.6|3607.6|0
1654890900000|2022-06-10 19:55:00|3636|3626|3667.6|3657.6|3667.6|3657.6|3629.6|3619.6|0
1654891200000|2022-06-10 20:00:00|3662.5|3652.5|3650.1|3640.1|3668|3658|3644.5|3634.5|0
1654891500000|2022-06-10 20:05:00|3651.8|3641.8|3651.6|3641.6|3660.1|3650.1|3647.6|3637.6|0
1654891800000|2022-06-10 20:10:00|3649.4|3639.4|3646.4|3636.4|3654|3644|3643.4|3633.4|0
1655127300000|2022-06-13 13:35:00|3970.6|3960.6|4001.3|3991.3|4001.3|3991.3|3932.6|3922.6|0
1655127600000|2022-06-13 13:40:00|4006.9|3996.9|3982|3972|4034.4|4024.4|3980.5|3970.5|0
1655127900000|2022-06-13 13:45:00|3989.4|3979.4|4016.6|4006.6|4018.6|4008.6|3949.4|3939.4|0
1655128200000|2022-06-13 13:50:00|4016.9|4006.9|4022.8|4012.8|4029.1|4019.1|3994.6|3984.6|0
1655128500000|2022-06-13 13:55:00|4025.1|4015.1|4021|4011|4026.1|4016.1|3992.3|3982.3|0
1655128800000|2022-06-13 14:00:00|4020.9|4010.9|4022.5|4012.5|4037.9|4027.9|3980.9|3970.9|0
1655129100000|2022-06-13 14:05:00|4017|4007|4029|4019|4030.6|4020.6|3984.5|3974.5|0
1655129400000|2022-06-13 14:10:00|4026.4|4016.4|4061.9|4051.9|4066|4056|4013.6|4003.6|0
1655129700000|2022-06-13 14:15:00|4062.9|4052.9|4092.3|4082.3|4102.6|4092.6|4062.4|4052.4|0
1655130000000|2022-06-13 14:20:00|4096.3|4086.3|4118.5|4108.5|4118.5|4108.5|4078.3|4068.3|0
1655130300000|2022-06-13 14:25:00|4118.9|4108.9|4107.4|4097.4|4119.9|4109.9|4100.6|4090.6|0
1655130600000|2022-06-13 14:30:00|4108.3|4098.3|4091.9|4081.9|4122.1|4112.1|4089.6|4079.6|0
1655130900000|2022-06-13 14:35:00|4095.6|4085.6|4103.6|4093.6|4105.8|4095.8|4079.6|4069.6|0
1655131200000|2022-06-13 14:40:00|4105.4|4095.4|4145.9|4135.9|4153.5|4143.5|4105.4|4095.4|0
1655131500000|2022-06-13 14:45:00|4147.3|4137.3|4149.4|4139.4|4152.1|4142.1|4137.6|4127.6|0
1655131800000|2022-06-13 14:50:00|4148.6|4138.6|4139.8|4129.8|4161.1|4151.1|4134.9|4124.9|0
1655132100000|2022-06-13 14:55:00|4139.1|4129.1|4144.8|4134.8|4147.6|4137.6|4130.1|4120.1|0
1655132400000|2022-06-13 15:00:00|4146.5|4136.5|4175.9|4165.9|4183.1|4173.1|4144.4|4134.4|0
1655132700000|2022-06-13 15:05:00|4176.4|4166.4|4169.3|4159.3|4182.3|4172.3|4163.1|4153.1|0
1655133000000|2022-06-13 15:10:00|4169.8|4159.8|4153.4|4143.4|4186.5|4176.5|4146.3|4136.3|0
1655133300000|2022-06-13 15:15:00|4152.9|4142.9|4115.6|4105.6|4155.1|4145.1|4112|4102|0
1655133600000|2022-06-13 15:20:00|4116.4|4106.4|4100|4090|4121.5|4111.5|4097.3|4087.3|0
1655133900000|2022-06-13 15:25:00|4112.4|4102.4|4113.1|4103.1|4119.6|4109.6|4111|4101|0
1655134200000|2022-06-13 15:30:00|4113.5|4103.5|4108.9|4098.9|4129.3|4119.3|4098|4088|0
1655134500000|2022-06-13 15:35:00|4112.4|4102.4|4077.8|4067.8|4112.4|4102.4|4077.1|4067.1|0
1655134800000|2022-06-13 15:40:00|4078.4|4068.4|4072.3|4062.3|4092|4082|4059.4|4049.4|0
1655135100000|2022-06-13 15:45:00|4072.9|4062.9|4087.1|4077.1|4104.1|4094.1|4069.5|4059.5|0
1655135400000|2022-06-13 15:50:00|4088.9|4078.9|4110.8|4100.8|4115.8|4105.8|4074.6|4064.6|0
1655135700000|2022-06-13 15:55:00|4109.4|4099.4|4090.6|4080.6|4111.6|4101.6|4088.1|4078.1|0
1655136000000|2022-06-13 16:00:00|4091.4|4081.4|4097.6|4087.6|4104.8|4094.8|4064.6|4054.6|0
1655136300000|2022-06-13 16:05:00|4093.4|4083.4|4087.9|4077.9|4113.9|4103.9|4064|4054|0
1655136600000|2022-06-13 16:10:00|4092.1|4082.1|4074.6|4064.6|4099.6|4089.6|4051.4|4041.4|0
1655136900000|2022-06-13 16:15:00|4073.9|4063.9|4074.4|4064.4|4089.6|4079.6|4056.5|4046.5|0
1655137200000|2022-06-13 16:20:00|4073.5|4063.5|4075.9|4065.9|4081.1|4071.1|4052.6|4042.6|0
1655137500000|2022-06-13 16:25:00|4074.4|4064.4|4055.9|4045.9|4074.9|4064.9|4051.4|4041.4|0
1655137800000|2022-06-13 16:30:00|4058.9|4048.9|4020.3|4010.3|4067.8|4057.8|4016.1|4006.1|0
1655138100000|2022-06-13 16:35:00|4022.1|4012.1|3981.5|3971.5|4022.1|4012.1|3973.3|3963.3|0
1655138400000|2022-06-13 16:40:00|3980.1|3970.1|4025.4|4015.4|4029|4019|3978.4|3968.4|0
1655138700000|2022-06-13 16:45:00|4027.1|4017.1|4032.8|4022.8|4037.3|4027.3|4018|4008|0
1655139000000|2022-06-13 16:50:00|4032.9|4022.9|4061.6|4051.6|4062.8|4052.8|4024.4|4014.4|0
1655139300000|2022-06-13 16:55:00|4062.5|4052.5|4083.3|4073.3|4087.4|4077.4|4054.4|4044.4|0
1655139600000|2022-06-13 17:00:00|4083.4|4073.4|4102|4090|4102.9|4092.3|4083|4073|0
1655139900000|2022-06-13 17:05:00|4102.8|4090.8|4094.1|4082.1|4111.1|4099.1|4093.4|4081.4|0
1655140200000|2022-06-13 17:10:00|4093.4|4081.4|4092.5|4080.5|4106.9|4094.9|4092.5|4080.5|0
1655140500000|2022-06-13 17:15:00|4094.6|4082.6|4093.5|4081.5|4102.6|4090.6|4088.6|4076.6|0
1655140800000|2022-06-13 17:20:00|4094.4|4082.4|4103.1|4091.1|4113.4|4101.4|4093|4081|0
1655141100000|2022-06-13 17:25:00|4102.3|4090.3|4108.6|4096.6|4124.1|4112.1|4096.5|4084.5|0
1655141400000|2022-06-13 17:30:00|4110.4|4098.4|4124|4112|4126|4114|4101|4089|0
1655141700000|2022-06-13 17:35:00|4124.1|4112.1|4098.4|4086.4|4127.1|4115.1|4096.4|4084.4|0
1655142000000|2022-06-13 17:40:00|4098.3|4086.3|4061.6|4049.6|4100.9|4088.9|4061.3|4049.3|0
1655142300000|2022-06-13 17:45:00|4061|4049|4045|4033|4067.4|4055.4|4045|4033|0
1655142600000|2022-06-13 17:50:00|4045.4|4033.4|4063.1|4051.1|4069.8|4057.8|4038|4026|0
1655142900000|2022-06-13 17:55:00|4055.9|4043.9|4050.6|4038.6|4061.9|4049.9|4044.9|4032.9|0
1655143200000|2022-06-13 18:00:00|4050.4|4038.4|4075.1|4065.1|4080.3|4070.3|4049.6|4037.6|0
1655143500000|2022-06-13 18:05:00|4078.5|4068.5|4098.6|4088.6|4099.3|4089.3|4073.9|4063.9|0
1655143800000|2022-06-13 18:10:00|4100.1|4090.1|4117.5|4107.5|4118.5|4108.5|4095.6|4085.6|0
1655144100000|2022-06-13 18:15:00|4119.1|4109.1|4101.6|4089.6|4122.3|4110.3|4097.5|4085.5|0
1655144400000|2022-06-13 18:20:00|4100|4088|4104.4|4092.4|4107.1|4095.1|4084|4072|0
1655144700000|2022-06-13 18:25:00|4105.4|4093.4|4107.3|4095.3|4107.3|4095.3|4092.8|4080.8|0
1655145000000|2022-06-13 18:30:00|4109|4097|4120.1|4108.1|4146.1|4134.1|4103.5|4091.5|0
1655145300000|2022-06-13 18:35:00|4120.8|4108.8|4093.4|4081.4|4123.9|4111.9|4083|4071|0
1655145600000|2022-06-13 18:40:00|4094.1|4082.1|4090.6|4078.6|4102.8|4090.8|4073.5|4061.5|0
1655145900000|2022-06-13 18:45:00|4091.1|4079.1|4096.1|4084.1|4108|4096|4080.4|4068.4|0
1655146200000|2022-06-13 18:50:00|4097.4|4085.4|4112.4|4100.4|4120.1|4108.1|4096.4|4084.4|0
1655146500000|2022-06-13 18:55:00|4113.5|4101.5|4136.1|4124.1|4140|4128|4113.5|4101.5|0
1655146800000|2022-06-13 19:00:00|4139.1|4127.1|4124.1|4112.1|4149.8|4137.8|4116.5|4104.5|0
1655147100000|2022-06-13 19:05:00|4126|4114|4151.8|4139.8|4153|4141|4115.1|4103.1|0
1655147400000|2022-06-13 19:10:00|4152.6|4140.6|4170.9|4158.9|4176|4164|4151.4|4139.4|0
1655147700000|2022-06-13 19:15:00|4170.6|4158.6|4156.6|4144.6|4190.1|4178.1|4098.5|4086.5|0
1655148000000|2022-06-13 19:20:00|4156.5|4144.5|4178.6|4166.6|4180.1|4168.1|4142.3|4130.3|0
1655148300000|2022-06-13 19:25:00|4179.3|4167.3|4200.1|4188.1|4200.6|4188.6|4171.4|4159.4|0
1655148600000|2022-06-13 19:30:00|4199.6|4187.6|4215.9|4203.9|4219.6|4207.6|4192.3|4180.3|0
1655148900000|2022-06-13 19:35:00|4214.3|4202.3|4221.4|4209.4|4221.8|4209.8|4182.8|4170.8|0
1655149200000|2022-06-13 19:40:00|4219|4207|4218.4|4206.4|4223.8|4211.8|4206.6|4194.6|0
1655149500000|2022-06-13 19:45:00|4219.5|4207.5|4218.4|4206.4|4224.1|4212.1|4195.6|4183.6|0
1655149800000|2022-06-13 19:50:00|4215.1|4203.1|4209.1|4197.1|4250.8|4238.8|4207.1|4195.1|0
1655150100000|2022-06-13 19:55:00|4208.9|4196.9|4207.5|4195.5|4220.3|4208.3|4187.9|4175.9|0
1655150400000|2022-06-13 20:00:00|4209.6|4197.6|4189.6|4177.6|4232.4|4220.4|4188.9|4176.9|0
1655150700000|2022-06-13 20:05:00|4190.6|4178.6|4167.4|4157.4|4190.6|4178.6|4167.3|4157.3|0
1655151000000|2022-06-13 20:10:00|4166.8|4156.8|4176.6|4166.6|4176.6|4166.6|4154|4144|0
1655213700000|2022-06-14 13:35:00|4152.5|4142.5|4166.6|4156.6|4166.6|4156.6|4136.5|4126.5|0
1655214000000|2022-06-14 13:40:00|4171.9|4161.9|4238.4|4228.4|4238.4|4228.4|4171.8|4161.8|0
1655214300000|2022-06-14 13:45:00|4233.3|4223.3|4211|4201|4236.6|4226.6|4187.8|4177.8|0
1655214600000|2022-06-14 13:50:00|4210.4|4200.4|4163.1|4153.1|4238.3|4228.3|4163.1|4153.1|0
1655214900000|2022-06-14 13:55:00|4161.9|4151.9|4125.4|4115.4|4177.4|4167.4|4122.9|4112.9|0
1655215200000|2022-06-14 14:00:00|4127.6|4117.6|4131.8|4121.8|4135|4125|4098.9|4088.9|0
1655215500000|2022-06-14 14:05:00|4133.4|4123.4|4171.6|4161.6|4180.9|4170.9|4122.3|4112.3|0
1655215800000|2022-06-14 14:10:00|4171.4|4161.4|4202.8|4192.8|4209.9|4199.9|4166.6|4156.6|0
1655216100000|2022-06-14 14:15:00|4206.9|4196.9|4212.1|4202.1|4218|4208|4188.8|4178.8|0
1655216400000|2022-06-14 14:20:00|4215.4|4205.4|4215.3|4205.3|4241.6|4231.6|4199.4|4189.4|0
1655216700000|2022-06-14 14:25:00|4217.6|4207.6|4235.1|4225.1|4235.1|4225.1|4201.6|4191.6|0
1655217000000|2022-06-14 14:30:00|4233.6|4223.6|4225|4215|4251.4|4241.4|4207.1|4197.1|0
1655217300000|2022-06-14 14:35:00|4225.6|4215.6|4217.6|4207.6|4233.9|4223.9|4205.1|4195.1|0
1655217600000|2022-06-14 14:40:00|4224.1|4214.1|4246.3|4236.3|4263.9|4253.9|4210.6|4200.6|0
1655217900000|2022-06-14 14:45:00|4238.9|4228.9|4165.9|4155.9|4249.4|4239.4|4165.9|4155.9|0
1655218200000|2022-06-14 14:50:00|4165.1|4155.1|4181.6|4171.6|4184.4|4174.4|4151.9|4141.9|0
1655218500000|2022-06-14 14:55:00|4183.6|4173.6|4187|4177|4194.9|4184.9|4172.8|4162.8|0
1655218800000|2022-06-14 15:00:00|4190.4|4180.4|4190.8|4180.8|4196.4|4186.4|4169.4|4159.4|0
1655219100000|2022-06-14 15:05:00|4189|4179|4227|4217|4235|4225|4189|4179|0
1655219400000|2022-06-14 15:10:00|4230.1|4220.1|4232.8|4222.8|4243|4233|4226.3|4216.3|0
1655219700000|2022-06-14 15:15:00|4235.6|4225.6|4222|4212|4249.5|4239.5|4222|4212|0
1655220000000|2022-06-14 15:20:00|4223.4|4213.4|4196.1|4186.1|4242.8|4232.8|4196.1|4186.1|0
1655220300000|2022-06-14 15:25:00|4196.9|4186.9|4207.9|4197.9|4212.6|4202.6|4185.5|4175.5|0
1655220600000|2022-06-14 15:30:00|4208|4198|4178.3|4168.3|4225.3|4215.3|4174.8|4164.8|0
1655220900000|2022-06-14 15:35:00|4175.3|4165.3|4188.6|4178.6|4194.1|4184.1|4157.3|4147.3|0
1655221200000|2022-06-14 15:40:00|4189.3|4179.3|4167.4|4157.4|4196.4|4186.4|4164.1|4154.1|0
1655221500000|2022-06-14 15:45:00|4168.4|4158.4|4178.5|4168.5|4182.9|4172.9|4152.1|4142.1|0
1655221800000|2022-06-14 15:50:00|4179.4|4169.4|4168.4|4158.4|4192.8|4182.8|4165.8|4155.8|0
1655222100000|2022-06-14 15:55:00|4166.4|4156.4|4153.6|4143.6|4169.1|4159.1|4143.5|4133.5|0
1655222400000|2022-06-14 16:00:00|4154.1|4144.1|4192.1|4182.1|4199.6|4189.6|4154.1|4144.1|0
1655222700000|2022-06-14 16:05:00|4196.4|4186.4|4201.1|4191.1|4207.9|4197.9|4193.3|4183.3|0
1655223000000|2022-06-14 16:10:00|4200.1|4190.1|4210.3|4200.3|4211.4|4201.4|4187.8|4177.8|0
1655223300000|2022-06-14 16:15:00|4211.9|4201.9|4182.5|4172.5|4219.9|4209.9|4175.6|4165.6|0
1655223600000|2022-06-14 16:20:00|4178.8|4168.8|4187.8|4177.8|4198.4|4188.4|4170.3|4160.3|0
1655223900000|2022-06-14 16:25:00|4188|4178|4195.4|4185.4|4200.3|4190.3|4187.6|4177.6|0
1655224200000|2022-06-14 16:30:00|4195|4185|4207.9|4197.9|4211.6|4201.6|4188.8|4178.8|0
1655224500000|2022-06-14 16:35:00|4209.5|4199.5|4215.6|4205.6|4226.5|4216.5|4203.8|4193.8|0
1655224800000|2022-06-14 16:40:00|4216.4|4206.4|4204.6|4194.6|4222.3|4212.3|4198.9|4188.9|0
1655225100000|2022-06-14 16:45:00|4207.8|4197.8|4193.1|4183.1|4210.9|4200.9|4193.1|4183.1|0
1655225400000|2022-06-14 16:50:00|4194|4184|4195.6|4185.6|4206|4196|4186.9|4176.9|0
1655225700000|2022-06-14 16:55:00|4190.4|4180.4|4177.4|4167.4|4190.4|4180.4|4175.3|4165.3|0
1655226000000|2022-06-14 17:00:00|4175.8|4165.8|4174.1|4164.1|4190|4180|4163.9|4153.9|0
1655226300000|2022-06-14 17:05:00|4175|4165|4141.1|4131.1|4182.4|4172.4|4138.3|4128.3|0
1655226600000|2022-06-14 17:10:00|4142|4132|4145.4|4135.4|4152.3|4142.3|4133|4123|0
1655226900000|2022-06-14 17:15:00|4143.6|4133.6|4103.1|4093.1|4146.8|4136.8|4096.3|4086.3|0
1655227200000|2022-06-14 17:20:00|4101.8|4091.8|4099.9|4089.9|4107.4|4097.4|4080|4070|0
1655227500000|2022-06-14 17:25:00|4100.4|4090.4|4134.4|4124.4|4134.4|4124.4|4099.9|4089.9|0
1655227800000|2022-06-14 17:30:00|4137.4|4127.4|4155|4145|4157.4|4147.4|4129.6|4119.6|0
1655228100000|2022-06-14 17:35:00|4157.1|4147.1|4178.3|4168.3|4178.5|4168.5|4148.4|4138.4|0
1655228400000|2022-06-14 17:40:00|4182.1|4172.1|4197.8|4187.8|4206.3|4196.3|4172.1|4162.1|0
1655228700000|2022-06-14 17:45:00|4197.1|4187.1|4205.4|4195.4|4214.5|4204.5|4186.1|4176.1|0
1655229000000|2022-06-14 17:50:00|4203.3|4193.3|4197|4187|4206.3|4196.3|4193.9|4183.9|0
1655229300000|2022-06-14 17:55:00|4198|4188|4204.4|4194.4|4206.9|4196.9|4190.4|4180.4|0
1655229600000|2022-06-14 18:00:00|4202|4192|4192|4182|4203.9|4193.9|4183.8|4173.8|0
1655229900000|2022-06-14 18:05:00|4192.8|4182.8|4175.8|4165.8|4197.5|4187.5|4167.8|4157.8|0
1655230200000|2022-06-14 18:10:00|4176.9|4166.9|4195.1|4185.1|4206.8|4196.8|4176.6|4166.6|0
1655230500000|2022-06-14 18:15:00|4193.6|4183.6|4185.1|4175.1|4197|4187|4184|4174|0
1655230800000|2022-06-14 18:20:00|4184.6|4174.6|4182.4|4172.4|4190.1|4180.1|4167.9|4157.9|0
1655231100000|2022-06-14 18:25:00|4182.6|4172.6|4177.6|4167.6|4192.6|4182.6|4171.6|4161.6|0
1655231400000|2022-06-14 18:30:00|4179.1|4169.1|4179.8|4169.8|4200.9|4190.9|4176.5|4166.5|0
1655231700000|2022-06-14 18:35:00|4178.6|4168.6|4176|4166|4185.8|4175.8|4166|4156|0
1655232000000|2022-06-14 18:40:00|4178.3|4168.3|4203.3|4193.3|4206.9|4196.9|4175.3|4165.3|0
1655232300000|2022-06-14 18:45:00|4203|4193|4222.3|4212.3|4224.3|4214.3|4192.8|4182.8|0
1655232600000|2022-06-14 18:50:00|4222.8|4212.8|4222.5|4212.5|4230.1|4220.1|4210.4|4200.4|0
1655232900000|2022-06-14 18:55:00|4222.9|4212.9|4232.5|4222.5|4233.8|4223.8|4218.4|4208.4|0
1655233200000|2022-06-14 19:00:00|4234.3|4224.3|4231.6|4221.6|4242.8|4232.8|4225.3|4215.3|0
1655233500000|2022-06-14 19:05:00|4233.3|4223.3|4260.9|4250.9|4261.8|4251.8|4230.8|4220.8|0
1655233800000|2022-06-14 19:10:00|4261.3|4251.3|4283|4273|4283|4273|4246.8|4236.8|0
1655234100000|2022-06-14 19:15:00|4281.8|4271.8|4290.3|4280.3|4298.5|4288.5|4277.3|4267.3|0
1655234400000|2022-06-14 19:20:00|4289.5|4279.5|4281.3|4271.3|4289.5|4279.5|4270|4260|0
1655234700000|2022-06-14 19:25:00|4281.1|4271.1|4229.9|4219.9|4282.9|4272.9|4225.3|4215.3|0
1655235000000|2022-06-14 19:30:00|4226.9|4216.9|4209.9|4199.9|4231.9|4221.9|4193.3|4183.3|0
1655235300000|2022-06-14 19:35:00|4210.6|4200.6|4169.6|4159.6|4210.6|4200.6|4156.5|4146.5|0
1655235600000|2022-06-14 19:40:00|4167.1|4157.1|4181.8|4171.8|4183|4173|4142|4132|0
1655235900000|2022-06-14 19:45:00|4176.9|4166.9|4149.9|4139.9|4187.6|4177.6|4140.9|4130.9|0
1655236200000|2022-06-14 19:50:00|4154|4144|4184|4174|4194.9|4184.9|4154|4144|0
1655236500000|2022-06-14 19:55:00|4189|4179|4191.3|4181.3|4198.6|4188.6|4180.6|4170.6|0
1655236800000|2022-06-14 20:00:00|4184|4174|4202.6|4192.6|4208.1|4198.1|4177.5|4167.5|0
1655237100000|2022-06-14 20:05:00|4203.5|4193.5|4188.9|4178.9|4203.8|4193.8|4185.6|4175.6|0
1655237400000|2022-06-14 20:10:00|4189|4179|4193.3|4183.3|4193.3|4183.3|4179.1|4169.1|0
1655300100000|2022-06-15 13:35:00|4035.1|4025.1|4045.3|4035.3|4072.5|4062.5|4018.9|4008.9|0
1655300400000|2022-06-15 13:40:00|4037.6|4027.6|4000.5|3990.5|4038.1|4028.1|3990.5|3980.5|0
1655300700000|2022-06-15 13:45:00|3994.3|3984.3|4007.4|3997.4|4018.4|4008.4|3988.3|3978.3|0
1655301000000|2022-06-15 13:50:00|4005.6|3995.6|4036.9|4026.9|4036.9|4026.9|3993.4|3983.4|0
1655301300000|2022-06-15 13:55:00|4036.5|4026.5|4029.1|4019.1|4036.5|4026.5|4003.8|3993.8|0
1655301600000|2022-06-15 14:00:00|4022.5|4012.5|3984.8|3974.8|4032.9|4022.9|3980.4|3970.4|0
1655301900000|2022-06-15 14:05:00|3991|3981|3981.4|3971.4|3993.6|3983.6|3961.4|3951.4|0
1655302200000|2022-06-15 14:10:00|3978.3|3968.3|3991.4|3981.4|3995|3985|3966.3|3956.3|0
1655302500000|2022-06-15 14:15:00|3992.9|3982.9|4005.9|3995.9|4013.3|4003.3|3975.1|3965.1|0
1655302800000|2022-06-15 14:20:00|4009.8|3999.8|4003.1|3993.1|4020.9|4010.9|3998.3|3988.3|0
1655303100000|2022-06-15 14:25:00|4005.3|3995.3|4011.4|4001.4|4018.9|4008.9|4000.8|3990.8|0
1655303400000|2022-06-15 14:30:00|4006.1|3996.1|4038.5|4028.5|4052.1|4042.1|4005.4|3995.4|0
1655303700000|2022-06-15 14:35:00|4037.9|4027.9|4045.8|4035.8|4049.5|4039.5|4030|4020|0
1655304000000|2022-06-15 14:40:00|4046.8|4036.8|4047.9|4037.9|4054.3|4044.3|4031.1|4021.1|0
1655304300000|2022-06-15 14:45:00|4050.1|4040.1|4035.4|4025.4|4060.3|4050.3|4034.4|4024.4|0
1655304600000|2022-06-15 14:50:00|4039|4029|4063.8|4053.8|4069.5|4059.5|4033.1|4023.1|0
1655304900000|2022-06-15 14:55:00|4064.3|4054.3|4038.3|4028.3|4065.5|4055.5|4031.3|4021.3|0
1655305200000|2022-06-15 15:00:00|4039|4029|4023.3|4013.3|4044.9|4034.9|4022.4|4012.4|0
1655305500000|2022-06-15 15:05:00|4022.8|4012.8|4031.6|4021.6|4036.5|4026.5|4015.4|4005.4|0
1655305800000|2022-06-15 15:10:00|4032.4|4022.4|4041.4|4031.4|4046.8|4036.8|4025.3|4015.3|0
1655306100000|2022-06-15 15:15:00|4042.9|4032.9|4034.4|4024.4|4046.6|4036.6|4026.9|4016.9|0
1655306400000|2022-06-15 15:20:00|4032.9|4022.9|4030.1|4020.1|4053.8|4043.8|4023.6|4013.6|0
1655306700000|2022-06-15 15:25:00|4031.5|4021.5|4031.5|4021.5|4043.1|4033.1|4026.6|4016.6|0
1655307000000|2022-06-15 15:30:00|4032.6|4022.6|4035.1|4025.1|4043.9|4033.9|4023|4013|0
1655307300000|2022-06-15 15:35:00|4035.9|4025.9|4015.3|4005.3|4037.1|4027.1|4006.3|3996.3|0
1655307600000|2022-06-15 15:40:00|4016.9|4006.9|4015.5|4005.5|4023.4|4013.4|4009.3|3999.3|0
1655307900000|2022-06-15 15:45:00|4015.8|4005.8|4017.1|4007.1|4020.1|4010.1|4004.9|3994.9|0
1655308200000|2022-06-15 15:50:00|4018.3|4008.3|4012.9|4002.9|4028.5|4018.5|4012.5|4002.5|0
1655308500000|2022-06-15 15:55:00|4013.3|4003.3|4002.5|3992.5|4016.3|4006.3|4000.3|3990.3|0
1655308800000|2022-06-15 16:00:00|4003|3993|3990.8|3980.8|4006.3|3996.3|3985.5|3975.5|0
1655309100000|2022-06-15 16:05:00|3990|3980|3998.6|3988.6|4000.6|3990.6|3988.9|3978.9|0
1655309400000|2022-06-15 16:10:00|3999.4|3989.4|3982.3|3972.3|3999.4|3989.4|3981.5|3971.5|0
1655309700000|2022-06-15 16:15:00|3981.1|3971.1|3976|3966|3985.8|3975.8|3969.8|3959.8|0
1655310000000|2022-06-15 16:20:00|3975.8|3965.8|3967.3|3957.3|3977.3|3967.3|3963.8|3953.8|0
1655310300000|2022-06-15 16:25:00|3968.3|3958.3|3971.3|3961.3|3979|3969|3965.9|3955.9|0
1655310600000|2022-06-15 16:30:00|3971.5|3961.5|3984.5|3974.5|3984.8|3974.8|3964.3|3954.3|0
1655310900000|2022-06-15 16:35:00|3984.1|3974.1|3997.8|3987.8|3998.5|3988.5|3981.8|3971.8|0
1655311200000|2022-06-15 16:40:00|3997.5|3987.5|4003.5|3993.5|4010|4000|3993|3983|0
1655311500000|2022-06-15 16:45:00|4002|3992|4002|3992|4010.3|4000.3|4001.4|3991.4|0
1655311800000|2022-06-15 16:50:00|4001.5|3991.5|4028.5|4018.5|4029.8|4019.8|4001.5|3991.5|0
1655312100000|2022-06-15 16:55:00|4027.4|4017.4|4042.4|4032.4|4047.3|4037.3|4027.4|4017.4|0
1655312400000|2022-06-15 17:00:00|4042.3|4032.3|4024.8|4014.8|4045.3|4035.3|4022.5|4012.5|0
1655312700000|2022-06-15 17:05:00|4024.9|4014.9|4032.5|4022.5|4035.5|4025.5|4022.3|4012.3|0
1655313000000|2022-06-15 17:10:00|4032.3|4022.3|4016.3|4006.3|4035.4|4025.4|4011.3|4001.3|0
1655313300000|2022-06-15 17:15:00|4016|4006|4014.5|4004.5|4024.8|4014.8|4012.9|4002.9|0
1655313600000|2022-06-15 17:20:00|4013.8|4003.8|4007.5|3997.5|4017.8|4007.8|4004.3|3994.3|0
1655313900000|2022-06-15 17:25:00|4007.3|3997.3|3993.4|3983.4|4010.8|4000.8|3989.3|3979.3|0
1655314200000|2022-06-15 17:30:00|3993.5|3983.5|3995|3985|3999.1|3989.1|3984.5|3974.5|0
1655314500000|2022-06-15 17:35:00|3994.5|3984.5|3986|3976|4001.4|3991.4|3984.6|3974.6|0
1655314800000|2022-06-15 17:40:00|3986.5|3976.5|3995.3|3985.3|3997.3|3987.3|3986|3976|0
1655315100000|2022-06-15 17:45:00|3995.5|3985.5|4007.4|3997.4|4008.4|3998.4|3991.8|3981.8|0
1655315400000|2022-06-15 17:50:00|4008.4|3998.4|3986.1|3976.1|4030.9|4020.9|3985.4|3975.4|0
1655315700000|2022-06-15 17:55:00|3987|3977|3965|3955|3988.1|3978.1|3946.4|3936.4|0
1655316000000|2022-06-15 18:00:00|3964.5|3954.5|4067.1|4057.1|4087.8|4077.8|3898.1|3888.1|0
1655316300000|2022-06-15 18:05:00|4053.8|4043.8|4059|4049|4128|4118|4029.9|4019.9|0
1655316600000|2022-06-15 18:10:00|4057.8|4047.8|4053.1|4043.1|4105.8|4095.8|4038.9|4028.9|0
1655316900000|2022-06-15 18:15:00|4049|4039|4009.8|3999.8|4073.9|4063.9|3981.9|3971.9|0
1655317200000|2022-06-15 18:20:00|4005.4|3995.4|4059.9|4049.9|4077.4|4067.4|3972.6|3962.6|0
1655317500000|2022-06-15 18:25:00|4057.1|4047.1|4065.4|4055.4|4069.3|4059.3|4021.3|4011.3|0
1655317800000|2022-06-15 18:30:00|4070.5|4060.5|4107.1|4097.1|4158.4|4148.4|4045.3|4035.3|0
1655318100000|2022-06-15 18:35:00|4117.5|4107.5|3965.6|3955.6|4122.4|4112.4|3922|3912|0
1655318400000|2022-06-15 18:40:00|3972.5|3962.5|3824.6|3812.6|3983.6|3973.6|3806.6|3794.6|0
1655318700000|2022-06-15 18:45:00|3817.9|3805.9|3869.3|3854.3|3874.6|3859.6|3785.6|3770.6|0
1655319000000|2022-06-15 18:50:00|3864.6|3849.6|3924.4|3909.4|3952.9|3937.9|3836.5|3821.5|0
1655319300000|2022-06-15 18:55:00|3914|3899|3945.1|3930.1|3975|3960|3895.1|3880.1|0
1655319600000|2022-06-15 19:00:00|3943.4|3928.4|3913.9|3901.9|3945.4|3930.4|3880|3865|0
1655319900000|2022-06-15 19:05:00|3905|3893|3881.5|3869.5|3927.3|3915.3|3874|3862|0
1655320200000|2022-06-15 19:10:00|3880.3|3868.3|3921|3909|3955.3|3943.3|3861|3849|0
1655320500000|2022-06-15 19:15:00|3925|3913|3904.1|3892.1|3954.4|3942.4|3902.1|3890.1|0
1655320800000|2022-06-15 19:20:00|3905.5|3893.5|3826.3|3814.3|3905.5|3893.5|3821|3809|0
1655321100000|2022-06-15 19:25:00|3826.4|3814.4|3800.8|3788.8|3847.8|3835.8|3800.8|3788.8|0
1655321400000|2022-06-15 19:30:00|3802.9|3790.9|3751.5|3739.5|3819.9|3807.9|3745|3733|0
1655321700000|2022-06-15 19:35:00|3750|3738|3833.3|3821.3|3839.5|3827.5|3742.6|3730.6|0
1655322000000|2022-06-15 19:40:00|3837.8|3825.8|3883.1|3871.1|3888.3|3876.3|3837.8|3825.8|0
1655322300000|2022-06-15 19:45:00|3883.3|3871.3|3852.3|3840.3|3898.8|3886.8|3852.3|3840.3|0
1655322600000|2022-06-15 19:50:00|3871.5|3859.5|3915.6|3903.6|3931.3|3919.3|3871.5|3859.5|0
1655322900000|2022-06-15 19:55:00|3915.8|3903.8|3907.5|3895.5|3918.5|3906.5|3897|3885|0
1655323200000|2022-06-15 20:00:00|3905.9|3893.9|3913.6|3901.6|3915.1|3903.1|3902.5|3890.5|0
1655323500000|2022-06-15 20:05:00|3915.4|3903.4|3898.6|3886.6|3915.5|3903.5|3896.5|3884.5|0
1655323800000|2022-06-15 20:10:00|3899.4|3887.4|3923.1|3911.1|3924.1|3912.1|3898.4|3886.4|0
1655386500000|2022-06-16 13:35:00|4250.6|4238.6|4247.9|4235.9|4272.9|4260.9|4216.9|4204.9|0
1655386800000|2022-06-16 13:40:00|4253.5|4241.5|4251.9|4239.9|4266.3|4254.3|4222.8|4210.8|0
1655387100000|2022-06-16 13:45:00|4256.8|4244.8|4225.1|4213.1|4261.6|4249.6|4191.3|4179.3|0
1655387400000|2022-06-16 13:50:00|4228.4|4216.4|4268.8|4256.8|4279|4267|4228.4|4216.4|0
1655387700000|2022-06-16 13:55:00|4272.6|4260.6|4268.9|4256.9|4282.5|4270.5|4246.5|4234.5|0
1655388000000|2022-06-16 14:00:00|4273.8|4261.8|4300.3|4288.3|4302.3|4290.3|4273.8|4261.8|0
1655388300000|2022-06-16 14:05:00|4300.9|4288.9|4308.1|4296.1|4325.3|4313.3|4292.8|4280.8|0
1655388600000|2022-06-16 14:10:00|4310.5|4298.5|4327|4315|4330|4318|4302.3|4290.3|0
1655388900000|2022-06-16 14:15:00|4328.3|4316.3|4325.9|4313.9|4332.4|4320.4|4295.6|4283.6|0
1655389200000|2022-06-16 14:20:00|4329.8|4317.8|4300.4|4288.4|4331.6|4319.6|4290.1|4278.1|0
1655389500000|2022-06-16 14:25:00|4300.3|4288.3|4294.4|4282.4|4311.6|4299.6|4282.9|4270.9|0
1655389800000|2022-06-16 14:30:00|4297.9|4285.9|4313.1|4301.1|4319.5|4307.5|4292.6|4280.6|0
1655390100000|2022-06-16 14:35:00|4315.4|4303.4|4346.8|4334.8|4347|4335|4313|4301|0
1655390400000|2022-06-16 14:40:00|4347.5|4335.5|4381|4369|4381|4369|4347.5|4335.5|0
1655390700000|2022-06-16 14:45:00|4378.8|4366.8|4398.3|4386.3|4398.3|4386.3|4378|4366|0
1655391000000|2022-06-16 14:50:00|4398|4386|4386|4374|4406.6|4394.6|4380.6|4368.6|0
1655391300000|2022-06-16 14:55:00|4385.8|4373.8|4394.3|4382.3|4394.3|4382.3|4370.6|4358.6|0
1655391600000|2022-06-16 15:00:00|4394|4382|4365.4|4353.4|4395.5|4383.5|4360.3|4348.3|0
1655391900000|2022-06-16 15:05:00|4370.6|4358.6|4360.8|4348.8|4383|4371|4359.8|4347.8|0
1655392200000|2022-06-16 15:10:00|4360.3|4348.3|4321.1|4309.1|4365.4|4353.4|4321.1|4309.1|0
1655392500000|2022-06-16 15:15:00|4321.3|4309.3|4336.4|4324.4|4340.5|4328.5|4309.1|4297.1|0
1655392800000|2022-06-16 15:20:00|4335.6|4323.6|4329.9|4317.9|4353.9|4341.9|4320.8|4308.8|0
1655393100000|2022-06-16 15:25:00|4328.9|4316.9|4319.5|4307.5|4328.9|4316.9|4296.5|4284.5|0
1655393400000|2022-06-16 15:30:00|4321.8|4309.8|4341.4|4329.4|4342.3|4330.3|4315.5|4303.5|0
1655393700000|2022-06-16 15:35:00|4342.6|4330.6|4335.9|4323.9|4353.9|4341.9|4332.1|4320.1|0
1655394000000|2022-06-16 15:40:00|4335.6|4323.6|4367.1|4355.1|4379.5|4367.5|4332.1|4320.1|0
1655394300000|2022-06-16 15:45:00|4366.6|4354.6|4370.3|4358.3|4382.1|4370.1|4366.1|4354.1|0
1655394600000|2022-06-16 15:50:00|4366.6|4354.6|4380.4|4368.4|4386.8|4374.8|4362.6|4350.6|0
1655394900000|2022-06-16 15:55:00|4378.8|4366.8|4345|4333|4381.8|4369.8|4345|4333|0
1655395200000|2022-06-16 16:00:00|4343.4|4331.4|4366.9|4354.9|4370.8|4358.8|4340.5|4328.5|0
1655395500000|2022-06-16 16:05:00|4367.6|4355.6|4389.1|4377.1|4390.8|4378.8|4363.4|4351.4|0
1655395800000|2022-06-16 16:10:00|4390.1|4378.1|4389.3|4377.3|4392|4380|4367.8|4355.8|0
1655396100000|2022-06-16 16:15:00|4390.6|4378.6|4378.8|4366.8|4390.6|4378.6|4364.6|4352.6|0
1655396400000|2022-06-16 16:20:00|4379|4367|4373.3|4361.3|4386|4374|4361.5|4349.5|0
1655396700000|2022-06-16 16:25:00|4372.3|4360.3|4341.3|4329.3|4378.1|4366.1|4337.9|4325.9|0
1655397000000|2022-06-16 16:30:00|4344.4|4332.4|4354.3|4342.3|4371.1|4359.1|4338.6|4326.6|0
1655397300000|2022-06-16 16:35:00|4356.1|4344.1|4363.6|4351.6|4379.3|4367.3|4355.6|4343.6|0
1655397600000|2022-06-16 16:40:00|4364.3|4352.3|4340|4328|4368.6|4356.6|4331.6|4319.6|0
1655397900000|2022-06-16 16:45:00|4338.8|4326.8|4330.3|4318.3|4350.3|4338.3|4323.9|4311.9|0
1655398200000|2022-06-16 16:50:00|4330.4|4318.4|4342.4|4330.4|4346.8|4334.8|4322.9|4310.9|0
1655398500000|2022-06-16 16:55:00|4343.9|4331.9|4347.6|4335.6|4360.9|4348.9|4343.4|4331.4|0
1655398800000|2022-06-16 17:00:00|4342.4|4330.4|4347.9|4335.9|4353.9|4341.9|4320.9|4308.9|0
1655399100000|2022-06-16 17:05:00|4347.6|4335.6|4323.1|4311.1|4356.1|4344.1|4311.1|4299.1|0
1655399400000|2022-06-16 17:10:00|4321.6|4309.6|4333|4321|4343|4331|4321.6|4309.6|0
1655399700000|2022-06-16 17:15:00|4333.1|4321.1|4341.4|4329.4|4342|4330|4322|4310|0
1655400000000|2022-06-16 17:20:00|4341.1|4329.1|4363.1|4351.1|4364.3|4352.3|4339.5|4327.5|0
1655400300000|2022-06-16 17:25:00|4361.5|4349.5|4321.4|4309.4|4367.1|4355.1|4304.4|4292.4|0
1655400600000|2022-06-16 17:30:00|4322.4|4310.4|4326.3|4314.3|4347.4|4335.4|4307.6|4295.6|0
1655400900000|2022-06-16 17:35:00|4324.9|4312.9|4335.5|4323.5|4354|4342|4321.4|4309.4|0
1655401200000|2022-06-16 17:40:00|4336.1|4324.1|4373.5|4361.5|4373.5|4361.5|4330.3|4318.3|0
1655401500000|2022-06-16 17:45:00|4374.1|4362.1|4376.9|4364.9|4388.9|4376.9|4369.1|4357.1|0
1655401800000|2022-06-16 17:50:00|4379.3|4367.3|4387.8|4375.8|4392.4|4380.4|4375.6|4363.6|0
1655402100000|2022-06-16 17:55:00|4385.5|4373.5|4417.5|4405.5|4422.5|4410.5|4382.9|4370.9|0
1655402400000|2022-06-16 18:00:00|4422.3|4410.3|4408.1|4396.1|4424.3|4412.3|4401.5|4389.5|0
1655402700000|2022-06-16 18:05:00|4408.8|4396.8|4427|4415|4432.3|4420.3|4404|4392|0
1655403000000|2022-06-16 18:10:00|4427.8|4415.8|4416.8|4404.8|4431.6|4419.6|4414.1|4402.1|0
1655403300000|2022-06-16 18:15:00|4418.6|4406.6|4415|4403|4428.5|4416.5|4413.1|4401.1|0
1655403600000|2022-06-16 18:20:00|4417.5|4405.5|4432.3|4420.3|4434.8|4422.8|4413.3|4401.3|0
1655403900000|2022-06-16 18:25:00|4433.1|4421.1|4439.6|4427.6|4439.6|4427.6|4426.3|4414.3|0
1655404200000|2022-06-16 18:30:00|4440.3|4428.3|4433.3|4421.3|4441.5|4429.5|4420.1|4408.1|0
1655404500000|2022-06-16 18:35:00|4432|4420|4427.3|4415.3|4442.6|4430.6|4421|4409|0
1655404800000|2022-06-16 18:40:00|4427.4|4415.4|4418|4406|4427.4|4415.4|4399.5|4387.5|0
1655405100000|2022-06-16 18:45:00|4417.9|4405.9|4461|4449|4461.1|4449.1|4409.8|4397.8|0
1655405400000|2022-06-16 18:50:00|4459.3|4447.3|4463.9|4451.9|4466|4454|4450.1|4438.1|0
1655405700000|2022-06-16 18:55:00|4463|4451|4440|4428|4466.8|4454.8|4439.1|4427.1|0
1655406000000|2022-06-16 19:00:00|4440.9|4428.9|4398.6|4386.6|4444.9|4432.9|4384.3|4372.3|0
1655406300000|2022-06-16 19:05:00|4401.8|4389.8|4377.4|4365.4|4420.4|4408.4|4377.4|4365.4|0
1655406600000|2022-06-16 19:10:00|4380|4368|4400.5|4388.5|4411.3|4399.3|4362.6|4350.6|0
1655406900000|2022-06-16 19:15:00|4406.1|4394.1|4389.3|4377.3|4421.5|4409.5|4387.5|4375.5|0
1655407200000|2022-06-16 19:20:00|4388.3|4376.3|4383.9|4371.9|4393.3|4381.3|4371.4|4359.4|0
1655407500000|2022-06-16 19:25:00|4385.4|4373.4|4371.4|4359.4|4390.4|4378.4|4355.6|4343.6|0
1655407800000|2022-06-16 19:30:00|4375.1|4363.1|4421.9|4409.9|4425.1|4413.1|4368.1|4356.1|0
1655408100000|2022-06-16 19:35:00|4424.6|4412.6|4403.9|4391.9|4425|4413|4398.6|4386.6|0
1655408400000|2022-06-16 19:40:00|4403|4391|4417.5|4405.5|4418.3|4406.3|4371.6|4359.6|0
1655408700000|2022-06-16 19:45:00|4420.4|4408.4|4438.3|4426.3|4444.6|4432.6|4405.8|4393.8|0
1655409000000|2022-06-16 19:50:00|4423.1|4411.1|4410.5|4398.5|4437.1|4425.1|4404.1|4392.1|0
1655409300000|2022-06-16 19:55:00|4410.1|4398.1|4366.5|4354.5|4415.1|4403.1|4366.5|4354.5|0
1655409600000|2022-06-16 20:00:00|4367.9|4355.9|4366.3|4354.3|4385|4373|4354.5|4342.5|0
1655409900000|2022-06-16 20:05:00|4368.9|4356.9|4378.3|4366.3|4380|4368|4339.1|4327.1|0
1655410200000|2022-06-16 20:10:00|4378|4366|4339.5|4327.5|4380.4|4368.4|4339.5|4327.5|0
1655822400000|2022-06-21 14:40:00|3865.1|3855.1|3867.4|3857.4|3869.8|3859.8|3851.9|3841.9|0
1655822700000|2022-06-21 14:45:00|3863.9|3853.9|3851.6|3841.6|3872.7|3862.7|3845.3|3835.3|0
1655823000000|2022-06-21 14:50:00|3851.8|3841.8|3843.4|3833.4|3852.1|3842.1|3837.3|3827.3|0
1655823300000|2022-06-21 14:55:00|3843.3|3833.3|3840.2|3830.2|3846.9|3836.9|3835.6|3825.6|0
1655823600000|2022-06-21 15:00:00|3839|3829|3835.8|3825.8|3854.7|3844.7|3834.8|3824.8|0
1655823900000|2022-06-21 15:05:00|3837.5|3827.5|3839.1|3829.1|3851.6|3841.6|3835.8|3825.8|0
1655824200000|2022-06-21 15:10:00|3837.5|3827.5|3849.4|3839.4|3856.9|3846.9|3836.7|3826.7|0
1655824500000|2022-06-21 15:15:00|3848.9|3838.9|3846.4|3836.4|3853.3|3843.3|3837|3827|0
1655824800000|2022-06-21 15:20:00|3847.1|3837.1|3859.6|3849.6|3866.1|3856.1|3839|3829|0
1655825100000|2022-06-21 15:25:00|3860.1|3850.1|3861.7|3851.7|3865|3855|3852.9|3842.9|0
1655825400000|2022-06-21 15:30:00|3862.7|3852.7|3857.6|3847.6|3864.6|3854.6|3854.2|3844.2|0
1655825700000|2022-06-21 15:35:00|3857.2|3847.2|3879.3|3869.3|3880|3870|3853|3843|0
1655826000000|2022-06-21 15:40:00|3879.7|3869.7|3877.2|3867.2|3886.8|3876.8|3868.5|3858.5|0
1655826300000|2022-06-21 15:45:00|3877.5|3867.5|3878.2|3868.2|3893.7|3883.7|3877.5|3867.5|0
1655826600000|2022-06-21 15:50:00|3875.5|3865.5|3893.4|3883.4|3895.2|3885.2|3873.8|3863.8|0
1655826900000|2022-06-21 15:55:00|3893.6|3883.6|3902.5|3892.5|3902.9|3892.9|3882.6|3872.6|0
1655827200000|2022-06-21 16:00:00|3904.7|3894.7|3901.6|3891.6|3904.7|3894.7|3884.1|3874.1|0
1655827500000|2022-06-21 16:05:00|3903|3893|3918.7|3908.7|3920.6|3910.6|3899.9|3889.9|0
1655827800000|2022-06-21 16:10:00|3917.4|3907.4|3899.4|3889.4|3921.6|3911.6|3899.4|3889.4|0
1655828100000|2022-06-21 16:15:00|3897.9|3887.9|3891.5|3881.5|3902.9|3892.9|3891|3881|0
1655828400000|2022-06-21 16:20:00|3892.4|3882.4|3898.3|3888.3|3905.8|3895.8|3888.1|3878.1|0
1655828700000|2022-06-21 16:25:00|3898.9|3888.9|3907|3897|3908.6|3898.6|3892.5|3882.5|0
1655829000000|2022-06-21 16:30:00|3906.6|3896.6|3897.4|3887.4|3912.7|3902.7|3893.1|3883.1|0
1655829300000|2022-06-21 16:35:00|3897.7|3887.7|3886.1|3876.1|3899.5|3889.5|3883.6|3873.6|0
1655829600000|2022-06-21 16:40:00|3887.4|3877.4|3889.8|3879.8|3901.4|3891.4|3883.1|3873.1|0
1655829900000|2022-06-21 16:45:00|3889|3879|3891|3881|3898.4|3888.4|3885.3|3875.3|0
1655830200000|2022-06-21 16:50:00|3891.5|3881.5|3884.3|3874.3|3894.1|3884.1|3882|3872|0
1655830500000|2022-06-21 16:55:00|3882.6|3872.6|3883.4|3873.4|3890.3|3880.3|3879|3869|0
1655830800000|2022-06-21 17:00:00|3882.5|3872.5|3889|3879|3893.8|3883.8|3881.9|3871.9|0
1655831100000|2022-06-21 17:05:00|3889.3|3879.3|3892.7|3882.7|3906.5|3896.5|3888.3|3878.3|0
1655831400000|2022-06-21 17:10:00|3892.2|3882.2|3872.9|3862.9|3894.6|3884.6|3868.8|3858.8|0
1655831700000|2022-06-21 17:15:00|3871.9|3861.9|3882.8|3872.8|3887|3877|3870.9|3860.9|0
1655832000000|2022-06-21 17:20:00|3881.8|3871.8|3887.2|3877.2|3895.1|3885.1|3879.3|3869.3|0
1655832300000|2022-06-21 17:25:00|3888.1|3878.1|3896.1|3886.1|3897.1|3887.1|3879.6|3869.6|0
1655832600000|2022-06-21 17:30:00|3897.1|3887.1|3881.8|3871.8|3897.1|3887.1|3875.9|3865.9|0
1655832900000|2022-06-21 17:35:00|3882|3872|3897.6|3887.6|3898.6|3888.6|3880.6|3870.6|0
1655833200000|2022-06-21 17:40:00|3898.8|3888.8|3898.7|3888.7|3911.9|3901.9|3894.6|3884.6|0
1655833500000|2022-06-21 17:45:00|3897.7|3887.7|3895.9|3885.9|3906.2|3896.2|3894.6|3884.6|0
1655833800000|2022-06-21 17:50:00|3894.4|3884.4|3903.6|3893.6|3903.6|3893.6|3892.2|3882.2|0
1655834100000|2022-06-21 17:55:00|3904.1|3894.1|3907.7|3897.7|3913.2|3903.2|3899.3|3889.3|0
1655834400000|2022-06-21 18:00:00|3908.3|3898.3|3923.3|3913.3|3925.3|3915.3|3907.8|3897.8|0
1655834700000|2022-06-21 18:05:00|3923.9|3913.9|3920.3|3910.3|3926|3916|3913.4|3903.4|0
1655835000000|2022-06-21 18:10:00|3919.8|3909.8|3930.2|3920.2|3930.9|3920.9|3913.4|3903.4|0
1655835300000|2022-06-21 18:15:00|3929.2|3919.2|3917.6|3907.6|3931.2|3921.2|3912.2|3902.2|0
1655835600000|2022-06-21 18:20:00|3917.7|3907.7|3919.7|3909.7|3923.2|3913.2|3905|3895|0
1655835900000|2022-06-21 18:25:00|3921.3|3911.3|3914|3904|3924.8|3914.8|3910.1|3900.1|0
1655836200000|2022-06-21 18:30:00|3912.3|3902.3|3905.9|3895.9|3917.4|3907.4|3905.9|3895.9|0
1655836500000|2022-06-21 18:35:00|3906|3896|3928|3918|3932.7|3922.7|3902.9|3892.9|0
1655836800000|2022-06-21 18:40:00|3927.7|3917.7|3913.1|3903.1|3933.7|3923.7|3908.5|3898.5|0
1655837100000|2022-06-21 18:45:00|3913.6|3903.6|3924.8|3914.8|3927.5|3917.5|3911.9|3901.9|0
1655837400000|2022-06-21 18:50:00|3925.4|3915.4|3900.3|3890.3|3926.6|3916.6|3898.1|3888.1|0
1655837700000|2022-06-21 18:55:00|3898.1|3888.1|3897.3|3887.3|3904|3894|3891.9|3881.9|0
1655838000000|2022-06-21 19:00:00|3896.4|3886.4|3892.3|3882.3|3900.2|3890.2|3884|3874|0
1655838300000|2022-06-21 19:05:00|3893|3883|3888.1|3878.1|3897.5|3887.5|3885|3875|0
1655838600000|2022-06-21 19:10:00|3888.9|3878.9|3885.2|3875.2|3891.7|3881.7|3879.3|3869.3|0
1655838900000|2022-06-21 19:15:00|3884.9|3874.9|3892.4|3882.4|3894.6|3884.6|3880.2|3870.2|0
1655839200000|2022-06-21 19:20:00|3892.1|3882.1|3891|3881|3901.4|3891.4|3882|3872|0
1655839500000|2022-06-21 19:25:00|3891.4|3881.4|3899.9|3889.9|3908|3898|3891.4|3881.4|0
1655839800000|2022-06-21 19:30:00|3899.4|3889.4|3897|3887|3905.7|3895.7|3891.7|3881.7|0
1655840100000|2022-06-21 19:35:00|3897.2|3887.2|3910.2|3900.2|3915.9|3905.9|3897.2|3887.2|0
1655840400000|2022-06-21 19:40:00|3909.7|3899.7|3904.9|3894.9|3918.3|3908.3|3903|3893|0
1655840700000|2022-06-21 19:45:00|3905.2|3895.2|3913.4|3903.4|3916.8|3906.8|3905.2|3895.2|0
1655841000000|2022-06-21 19:50:00|3898.9|3888.9|3911.4|3901.4|3917.5|3907.5|3897.1|3887.1|0
1655841300000|2022-06-21 19:55:00|3912.4|3902.4|3930.8|3920.8|3948.1|3938.1|3912.4|3902.4|0
1655841600000|2022-06-21 20:00:00|3936.7|3926.7|3938.7|3928.7|3946|3936|3930.9|3920.9|0
1655841900000|2022-06-21 20:05:00|3937.6|3927.6|3935.4|3925.4|3940.3|3930.3|3928.5|3918.5|0
1655842200000|2022-06-21 20:10:00|3935.9|3925.9|3930.1|3920.1|3937.1|3927.1|3926|3916|0
1655904900000|2022-06-22 13:35:00|4018.5|4008.5|4019.2|4009.2|4034.5|4024.5|3993.3|3983.3|0
1655905200000|2022-06-22 13:40:00|4019.1|4009.1|3995|3985|4044|4034|3994.5|3984.5|0
1655905500000|2022-06-22 13:45:00|3989.6|3979.6|3979|3969|3995.5|3985.5|3961.9|3951.9|0
1655905800000|2022-06-22 13:50:00|3980.7|3970.7|3915.4|3905.4|4005.8|3995.8|3913.3|3903.3|0
1655906100000|2022-06-22 13:55:00|3912.7|3902.7|3923.7|3913.7|3923.7|3913.7|3895.6|3885.6|0
1655906400000|2022-06-22 14:00:00|3919.6|3909.6|3934.6|3924.6|3953.1|3943.1|3907.8|3897.8|0
1655906700000|2022-06-22 14:05:00|3937.2|3927.2|3911.6|3901.6|3950.7|3940.7|3911.5|3901.5|0
1655907000000|2022-06-22 14:10:00|3909.8|3899.8|3881.5|3871.5|3928.7|3918.7|3880|3870|0
1655907300000|2022-06-22 14:15:00|3883.2|3873.2|3851.5|3841.5|3894|3884|3845.4|3835.4|0
1655907600000|2022-06-22 14:20:00|3852.7|3842.7|3813.7|3803.7|3861.1|3851.1|3810.5|3800.5|0
1655907900000|2022-06-22 14:25:00|3814.7|3804.7|3808.8|3798.8|3822.9|3812.9|3801.6|3791.6|0
1655908200000|2022-06-22 14:30:00|3806.3|3796.3|3803.2|3793.2|3818|3808|3792.1|3782.1|0
1655908500000|2022-06-22 14:35:00|3804.7|3794.7|3774.4|3764.4|3812.4|3802.4|3769|3759|0
1655908800000|2022-06-22 14:40:00|3773|3763|3791.9|3781.9|3802.3|3792.3|3772.8|3762.8|0
1655909100000|2022-06-22 14:45:00|3792.2|3782.2|3825.5|3815.5|3843.7|3833.7|3791.3|3781.3|0
1655909400000|2022-06-22 14:50:00|3828.3|3818.3|3823.7|3813.7|3835|3825|3812.5|3802.5|0
1655909700000|2022-06-22 14:55:00|3823.4|3813.4|3815.7|3805.7|3828.9|3818.9|3810.5|3800.5|0
1655910000000|2022-06-22 15:00:00|3813.6|3803.6|3847.8|3837.8|3867.2|3857.2|3813.2|3803.2|0
1655910300000|2022-06-22 15:05:00|3846.2|3836.2|3841.6|3831.6|3860.8|3850.8|3839.9|3829.9|0
1655910600000|2022-06-22 15:10:00|3843.6|3833.6|3854|3844|3856.9|3846.9|3838|3828|0
1655910900000|2022-06-22 15:15:00|3856.2|3846.2|3825.5|3815.5|3856.2|3846.2|3820.8|3810.8|0
1655911200000|2022-06-22 15:20:00|3824.9|3814.9|3831.4|3821.4|3847|3837|3821.3|3811.3|0
1655911500000|2022-06-22 15:25:00|3831.5|3821.5|3836.5|3826.5|3840.5|3830.5|3823|3813|0
1655911800000|2022-06-22 15:30:00|3835|3825|3814.8|3804.8|3836.4|3826.4|3799.7|3789.7|0
1655912100000|2022-06-22 15:35:00|3815.4|3805.4|3814.8|3804.8|3819.6|3809.6|3806.5|3796.5|0
1655912400000|2022-06-22 15:40:00|3814.4|3804.4|3872.1|3862.1|3873.1|3863.1|3813.3|3803.3|0
1655912700000|2022-06-22 15:45:00|3873.1|3863.1|3881.9|3871.9|3894.9|3884.9|3870.1|3860.1|0
1655913000000|2022-06-22 15:50:00|3880.8|3870.8|3907.3|3897.3|3911.6|3901.6|3879.2|3869.2|0
1655913300000|2022-06-22 15:55:00|3907|3897|3925.7|3915.7|3928.9|3918.9|3899.6|3889.6|0
1655913600000|2022-06-22 16:00:00|3926|3916|3919.7|3909.7|3930.1|3920.1|3886.6|3876.6|0
1655913900000|2022-06-22 16:05:00|3922.8|3912.8|3937.3|3927.3|3944.8|3934.8|3919.3|3909.3|0
1655914200000|2022-06-22 16:10:00|3937.6|3927.6|3923.7|3913.7|3940.2|3930.2|3915.5|3905.5|0
1655914500000|2022-06-22 16:15:00|3923.4|3913.4|3897.6|3887.6|3924.3|3914.3|3895.2|3885.2|0
1655914800000|2022-06-22 16:20:00|3899|3889|3904.7|3894.7|3905.9|3895.9|3888.6|3878.6|0
1655915100000|2022-06-22 16:25:00|3907.5|3897.5|3898.8|3888.8|3907.5|3897.5|3887.1|3877.1|0
1655915400000|2022-06-22 16:30:00|3900.8|3890.8|3879.1|3869.1|3903.2|3893.2|3876|3866|0
1655915700000|2022-06-22 16:35:00|3876.9|3866.9|3891.2|3881.2|3891.9|3881.9|3869|3859|0
1655916000000|2022-06-22 16:40:00|3888.1|3878.1|3873.5|3863.5|3888.1|3878.1|3873.1|3863.1|0
1655916300000|2022-06-22 16:45:00|3874.1|3864.1|3890.6|3880.6|3893.7|3883.7|3870.6|3860.6|0
1655916600000|2022-06-22 16:50:00|3885.7|3875.7|3878.8|3868.8|3897|3887|3877.6|3867.6|0
1655916900000|2022-06-22 16:55:00|3877.9|3867.9|3859.7|3849.7|3884.1|3874.1|3858.4|3848.4|0
1655917200000|2022-06-22 17:00:00|3857.4|3847.4|3880.4|3870.4|3893.6|3883.6|3856.2|3846.2|0
1655917500000|2022-06-22 17:05:00|3882.7|3872.7|3877.7|3867.7|3882.7|3872.7|3870.2|3860.2|0
1655917800000|2022-06-22 17:10:00|3878.6|3868.6|3861.8|3851.8|3878.6|3868.6|3860.9|3850.9|0
1655918100000|2022-06-22 17:15:00|3862.2|3852.2|3846.3|3836.3|3867.8|3857.8|3843.8|3833.8|0
1655918400000|2022-06-22 17:20:00|3846.7|3836.7|3841.4|3831.4|3850.7|3840.7|3837.7|3827.7|0
1655918700000|2022-06-22 17:25:00|3840.9|3830.9|3845.2|3835.2|3855.5|3845.5|3833|3823|0
1655919000000|2022-06-22 17:30:00|3845.7|3835.7|3857.4|3847.4|3857.4|3847.4|3845.6|3835.6|0
1655919300000|2022-06-22 17:35:00|3859.6|3849.6|3849|3839|3865|3855|3846.5|3836.5|0
1655919600000|2022-06-22 17:40:00|3848.3|3838.3|3844.1|3834.1|3855.3|3845.3|3844.1|3834.1|0
1655919900000|2022-06-22 17:45:00|3842.7|3832.7|3834.2|3824.2|3848.4|3838.4|3832.5|3822.5|0
1655920200000|2022-06-22 17:50:00|3835.3|3825.3|3854.7|3844.7|3860.3|3850.3|3833|3823|0
1655920500000|2022-06-22 17:55:00|3856|3846|3853.7|3843.7|3868.8|3858.8|3849.2|3839.2|0
1655920800000|2022-06-22 18:00:00|3853.2|3843.2|3844.2|3834.2|3856|3846|3835|3825|0
1655921100000|2022-06-22 18:05:00|3844.1|3834.1|3807.3|3797.3|3844.6|3834.6|3802.5|3792.5|0
1655921400000|2022-06-22 18:10:00|3808.2|3798.2|3808.5|3798.5|3818.2|3808.2|3806.9|3796.9|0
1655921700000|2022-06-22 18:15:00|3808|3798|3801.6|3791.6|3812.9|3802.9|3795.4|3785.4|0
1655922000000|2022-06-22 18:20:00|3801.8|3791.8|3823|3811|3835.6|3825.6|3800|3790|0
1655922300000|2022-06-22 18:25:00|3823.4|3811.4|3845.4|3833.4|3847.9|3835.9|3822.4|3810.4|0
1655922600000|2022-06-22 18:30:00|3843.1|3831.1|3836.8|3824.8|3847.5|3835.5|3835.3|3823.3|0
1655922900000|2022-06-22 18:35:00|3835.8|3823.8|3838.1|3826.1|3840.9|3828.9|3828.6|3816.6|0
1655923200000|2022-06-22 18:40:00|3838.2|3826.2|3841|3831|3850.9|3840.9|3831.1|3819.1|0
1655923500000|2022-06-22 18:45:00|3841.3|3831.3|3862.8|3852.8|3862.8|3852.8|3834.1|3824.1|0
1655923800000|2022-06-22 18:50:00|3864.8|3854.8|3855.9|3845.9|3869|3859|3854.3|3844.3|0
1655924100000|2022-06-22 18:55:00|3855.4|3845.4|3844.6|3834.6|3855.4|3845.4|3840.7|3830.7|0
1655924400000|2022-06-22 19:00:00|3842.8|3832.8|3840.8|3830.8|3864.5|3854.5|3835.2|3825.2|0
1655924700000|2022-06-22 19:05:00|3838.2|3828.2|3854.3|3844.3|3856.4|3846.4|3831.7|3821.7|0
1655925000000|2022-06-22 19:10:00|3855.5|3845.5|3858|3848|3869.8|3859.8|3848.9|3838.9|0
1655925300000|2022-06-22 19:15:00|3854.2|3844.2|3870.2|3860.2|3875.5|3865.5|3849.1|3839.1|0
1655925600000|2022-06-22 19:20:00|3870.4|3860.4|3873.7|3863.7|3878.1|3868.1|3862.6|3852.6|0
1655925900000|2022-06-22 19:25:00|3876.9|3866.9|3910.3|3900.3|3917.2|3907.2|3873.9|3863.9|0
1655926200000|2022-06-22 19:30:00|3912.9|3902.9|3926|3916|3926|3916|3901.9|3891.9|0
1655926500000|2022-06-22 19:35:00|3926.5|3916.5|3936.4|3926.4|3946.5|3936.5|3922|3912|0
1655926800000|2022-06-22 19:40:00|3941|3931|3938.7|3928.7|3958.3|3948.3|3935.4|3925.4|0
1655927100000|2022-06-22 19:45:00|3941.8|3931.8|3958.9|3948.9|3969.3|3959.3|3939.9|3929.9|0
1655927400000|2022-06-22 19:50:00|3961.8|3951.8|3918.1|3908.1|3965.7|3955.7|3911.7|3901.7|0
1655927700000|2022-06-22 19:55:00|3916.8|3906.8|3951.2|3941.2|3951.2|3941.2|3909.5|3899.5|0
1655928000000|2022-06-22 20:00:00|3955.6|3945.6|3953.4|3943.4|3959.7|3949.7|3943.7|3933.7|0
1655928300000|2022-06-22 20:05:00|3954.5|3944.5|3959.4|3949.4|3963.9|3953.9|3951.8|3941.8|0
1655928600000|2022-06-22 20:10:00|3959.7|3949.7|3954.9|3944.9|3959.9|3949.9|3951.9|3941.9|0
1655991300000|2022-06-23 13:35:00|3895.1|3885.1|3942.1|3932.1|3950.9|3940.9|3883.5|3873.5|0
1655991600000|2022-06-23 13:40:00|3945.7|3935.7|3919.1|3909.1|3946|3936|3889.4|3879.4|0
1655991900000|2022-06-23 13:45:00|3908.4|3898.4|3893.9|3883.9|3945.8|3935.8|3889.7|3879.7|0
1655992200000|2022-06-23 13:50:00|3894.2|3884.2|3960|3950|3966.3|3956.3|3894.2|3884.2|0
1655992500000|2022-06-23 13:55:00|3960.6|3950.6|3867.8|3857.8|3961.6|3951.6|3862.5|3852.5|0
1655992800000|2022-06-23 14:00:00|3866.5|3856.5|3859.4|3849.4|3873.7|3863.7|3843.9|3833.9|0
1655993100000|2022-06-23 14:05:00|3858|3848|3885.6|3875.6|3889.9|3879.9|3831.8|3821.8|0
1655993400000|2022-06-23 14:10:00|3883.8|3873.8|3889|3879|3918|3908|3873.2|3863.2|0
1655993700000|2022-06-23 14:15:00|3894.7|3884.7|3870.1|3860.1|3899.3|3889.3|3861.7|3851.7|0
1655994000000|2022-06-23 14:20:00|3867.4|3857.4|3850.2|3840.2|3869.3|3859.3|3833|3823|0
1655994300000|2022-06-23 14:25:00|3849.4|3839.4|3861.4|3851.4|3875.2|3865.2|3830.3|3820.3|0
1655994600000|2022-06-23 14:30:00|3855.8|3845.8|3858.7|3848.7|3867|3857|3833.2|3823.2|0
1655994900000|2022-06-23 14:35:00|3857.6|3847.6|3833.7|3823.7|3877.4|3867.4|3832.7|3822.7|0
1655995200000|2022-06-23 14:40:00|3832.2|3822.2|3810.5|3800.5|3832.2|3822.2|3790|3780|0
1655995500000|2022-06-23 14:45:00|3810|3800|3814|3804|3814.3|3804.3|3792.4|3782.4|0
1655995800000|2022-06-23 14:50:00|3812.4|3802.4|3806.2|3796.2|3823.6|3813.6|3802.6|3792.6|0
1655996100000|2022-06-23 14:55:00|3808.8|3798.8|3791.6|3781.6|3808.8|3798.8|3783|3773|0
1655996400000|2022-06-23 15:00:00|3790.1|3780.1|3829.6|3819.6|3832.9|3822.9|3790.1|3780.1|0
1655996700000|2022-06-23 15:05:00|3832.8|3822.8|3816.3|3806.3|3838.3|3828.3|3816.3|3806.3|0
1655997000000|2022-06-23 15:10:00|3814.6|3804.6|3783.6|3773.6|3821.4|3811.4|3773.6|3763.6|0
1655997300000|2022-06-23 15:15:00|3785.7|3775.7|3780|3770|3792.1|3782.1|3778.1|3768.1|0
1655997600000|2022-06-23 15:20:00|3780.9|3770.9|3805|3795|3816.1|3806.1|3771.8|3761.8|0
1655997900000|2022-06-23 15:25:00|3808.2|3798.2|3801.3|3791.3|3808.6|3798.6|3790.7|3780.7|0
1655998200000|2022-06-23 15:30:00|3796.1|3786.1|3822|3812|3825.6|3815.6|3787|3777|0
1655998500000|2022-06-23 15:35:00|3822.1|3812.1|3854.9|3844.9|3854.9|3844.9|3822.1|3812.1|0
1655998800000|2022-06-23 15:40:00|3851.5|3841.5|3834.2|3824.2|3856.2|3846.2|3834.2|3824.2|0
1655999100000|2022-06-23 15:45:00|3834.4|3824.4|3827.5|3817.5|3844.5|3834.5|3824.7|3814.7|0
1655999400000|2022-06-23 15:50:00|3827.8|3817.8|3835.7|3825.7|3836.3|3826.3|3822.7|3812.7|0
1655999700000|2022-06-23 15:55:00|3836.4|3826.4|3861.5|3851.5|3864.5|3854.5|3836.4|3826.4|0
1656000000000|2022-06-23 16:00:00|3860.3|3850.3|3909.4|3899.4|3911.5|3901.5|3856|3846|0
1656000300000|2022-06-23 16:05:00|3909|3899|3900.1|3890.1|3914.2|3904.2|3882.1|3872.1|0
1656000600000|2022-06-23 16:10:00|3899.5|3889.5|3889.9|3879.9|3910.3|3900.3|3884.6|3874.6|0
1656000900000|2022-06-23 16:15:00|3889.7|3879.7|3877.3|3867.3|3901|3891|3865.9|3855.9|0
1656001200000|2022-06-23 16:20:00|3876.2|3866.2|3876.3|3866.3|3886.1|3876.1|3862.8|3852.8|0
1656001500000|2022-06-23 16:25:00|3876.7|3866.7|3877.2|3867.2|3887.4|3877.4|3865.9|3855.9|0
1656001800000|2022-06-23 16:30:00|3880|3870|3903.8|3893.8|3903.8|3893.8|3871.2|3861.2|0
1656002100000|2022-06-23 16:35:00|3901.7|3891.7|3925.1|3915.1|3928.7|3918.7|3890.4|3880.4|0
1656002400000|2022-06-23 16:40:00|3924.6|3914.6|3918.9|3908.9|3930|3920|3906.2|3896.2|0
1656002700000|2022-06-23 16:45:00|3921.3|3911.3|3919.3|3909.3|3939|3929|3909.9|3899.9|0
1656003000000|2022-06-23 16:50:00|3921.1|3911.1|3923.6|3913.6|3943.8|3933.8|3916.3|3906.3|0
1656003300000|2022-06-23 16:55:00|3923.4|3913.4|3932.8|3922.8|3935.9|3925.9|3915.1|3905.1|0
1656003600000|2022-06-23 17:00:00|3931.6|3921.6|3950.2|3940.2|3964|3954|3931.6|3921.6|0
1656003900000|2022-06-23 17:05:00|3950.7|3940.7|3925.4|3915.4|3952.6|3942.6|3911.9|3901.9|0
1656004200000|2022-06-23 17:10:00|3924.2|3914.2|3927.7|3917.7|3931.8|3921.8|3911.9|3901.9|0
1656004500000|2022-06-23 17:15:00|3925.1|3915.1|3923.7|3913.7|3928.6|3918.6|3916|3906|0
1656004800000|2022-06-23 17:20:00|3920.9|3910.9|3927|3917|3942.9|3932.9|3908.1|3898.1|0
1656005100000|2022-06-23 17:25:00|3926.8|3916.8|3935|3925|3940.2|3930.2|3916.1|3906.1|0
1656005400000|2022-06-23 17:30:00|3935.8|3925.8|3922.9|3912.9|3936.4|3926.4|3918.5|3908.5|0
1656005700000|2022-06-23 17:35:00|3922.2|3912.2|3936.3|3926.3|3946.2|3936.2|3911.7|3901.7|0
1656006000000|2022-06-23 17:40:00|3934.2|3924.2|3938.9|3928.9|3955.3|3945.3|3930.5|3920.5|0
1656006300000|2022-06-23 17:45:00|3939.9|3929.9|3922.5|3912.5|3943.8|3933.8|3921.4|3911.4|0
1656006600000|2022-06-23 17:50:00|3921.9|3911.9|3902.6|3892.6|3923.6|3913.6|3899.3|3889.3|0
1656006900000|2022-06-23 17:55:00|3902|3892|3895.1|3885.1|3904.8|3894.8|3890.7|3880.7|0
1656007200000|2022-06-23 18:00:00|3894.8|3884.8|3896.4|3886.4|3902.2|3892.2|3884.1|3874.1|0
1656007500000|2022-06-23 18:05:00|3898.4|3888.4|3885.6|3875.6|3898.5|3888.5|3885.1|3875.1|0
1656007800000|2022-06-23 18:10:00|3885.5|3875.5|3895.2|3885.2|3900.6|3890.6|3880.8|3870.8|0
1656008100000|2022-06-23 18:15:00|3895.1|3885.1|3897.4|3887.4|3907.3|3897.3|3890|3880|0
1656008400000|2022-06-23 18:20:00|3895.9|3885.9|3885.1|3875.1|3905.9|3895.9|3879.6|3869.6|0
1656008700000|2022-06-23 18:25:00|3883.6|3873.6|3869.4|3859.4|3888.9|3878.9|3865.6|3855.6|0
1656009000000|2022-06-23 18:30:00|3869.6|3859.6|3845.8|3835.8|3871.5|3861.5|3842.9|3832.9|0
1656009300000|2022-06-23 18:35:00|3846.8|3836.8|3839.4|3829.4|3853.6|3843.6|3833.4|3823.4|0
1656009600000|2022-06-23 18:40:00|3838.6|3828.6|3849.4|3839.4|3852.2|3842.2|3838.2|3828.2|0
1656009900000|2022-06-23 18:45:00|3849.5|3839.5|3854.7|3844.7|3861.6|3851.6|3847.5|3837.5|0
1656010200000|2022-06-23 18:50:00|3854.4|3844.4|3849.4|3839.4|3855.8|3845.8|3846.9|3836.9|0
1656010500000|2022-06-23 18:55:00|3849.7|3839.7|3846.4|3836.4|3857.1|3847.1|3844.1|3834.1|0
1656010800000|2022-06-23 19:00:00|3846.1|3836.1|3836.8|3826.8|3861.7|3851.7|3835.2|3825.2|0
1656011100000|2022-06-23 19:05:00|3837.7|3827.7|3827|3817|3839.5|3829.5|3819.5|3809.5|0
1656011400000|2022-06-23 19:10:00|3826.4|3816.4|3821|3811|3835.8|3825.8|3819.5|3809.5|0
1656011700000|2022-06-23 19:15:00|3820.5|3810.5|3832|3822|3845.1|3835.1|3818.9|3808.9|0
1656012000000|2022-06-23 19:20:00|3829.9|3819.9|3828.3|3818.3|3835.2|3825.2|3824|3814|0
1656012300000|2022-06-23 19:25:00|3834.4|3824.4|3820|3810|3834.4|3824.4|3811.3|3801.3|0
1656012600000|2022-06-23 19:30:00|3820.7|3810.7|3784.4|3774.4|3820.7|3810.7|3782.6|3772.6|0
1656012900000|2022-06-23 19:35:00|3783.9|3773.9|3798.9|3788.9|3803.5|3793.5|3783.4|3773.4|0
1656013200000|2022-06-23 19:40:00|3796.4|3786.4|3790.5|3780.5|3801.2|3791.2|3773.3|3763.3|0
1656013500000|2022-06-23 19:45:00|3789.1|3779.1|3767.7|3757.7|3790.7|3780.7|3765.7|3755.7|0
1656013800000|2022-06-23 19:50:00|3764.2|3754.2|3784.1|3774.1|3786.6|3776.6|3748.5|3738.5|0
1656014100000|2022-06-23 19:55:00|3785.1|3775.1|3782.1|3772.1|3789.6|3779.6|3770|3760|0
1656014400000|2022-06-23 20:00:00|3788.9|3778.9|3807.7|3797.7|3808.2|3798.2|3782.9|3772.9|0
1656014700000|2022-06-23 20:05:00|3807.6|3797.6|3806.2|3796.2|3811.6|3801.6|3803|3793|0
1656015000000|2022-06-23 20:10:00|3806|3796|3805.5|3795.5|3807.8|3797.8|3801.5|3791.5|0
1656077700000|2022-06-24 13:35:00|3607.1|3597.1|3601.2|3591.2|3618.4|3608.4|3596.7|3586.7|0
1656078000000|2022-06-24 13:40:00|3600.1|3590.1|3557.4|3547.4|3612.2|3602.2|3557.1|3547.1|0
1656078300000|2022-06-24 13:45:00|3557.3|3547.3|3546.1|3536.1|3572.1|3562.1|3546.1|3536.1|0
1656078600000|2022-06-24 13:50:00|3545.4|3535.4|3545.2|3535.2|3550.7|3540.7|3533.3|3523.3|0
1656078900000|2022-06-24 13:55:00|3546.8|3536.8|3563.3|3553.3|3572.1|3562.1|3544.9|3534.9|0
1656079200000|2022-06-24 14:00:00|3560.8|3550.8|3482.4|3472.4|3560.8|3550.8|3463.8|3453.8|0
1656079500000|2022-06-24 14:05:00|3482|3472|3444.7|3434.7|3483.7|3473.7|3437|3427|0
1656079800000|2022-06-24 14:10:00|3445.5|3435.5|3465.1|3455.1|3470.4|3460.4|3439.4|3429.4|0
1656080100000|2022-06-24 14:15:00|3465.8|3455.8|3467.3|3457.3|3474.8|3464.8|3447.6|3437.6|0
1656080400000|2022-06-24 14:20:00|3465.3|3455.3|3463.5|3453.5|3470|3460|3446.8|3436.8|0
1656080700000|2022-06-24 14:25:00|3460.9|3450.9|3469.3|3459.3|3485.2|3475.2|3460.9|3450.9|0
1656081000000|2022-06-24 14:30:00|3465.6|3455.6|3471.3|3461.3|3484.6|3474.6|3455.7|3445.7|0
1656081300000|2022-06-24 14:35:00|3471|3461|3492.4|3482.4|3500.1|3490.1|3469.8|3459.8|0
1656081600000|2022-06-24 14:40:00|3491.4|3481.4|3513.8|3503.8|3520|3510|3491.4|3481.4|0
1656081900000|2022-06-24 14:45:00|3515.6|3505.6|3503.8|3493.8|3524.9|3514.9|3494.4|3484.4|0
1656082200000|2022-06-24 14:50:00|3501.1|3491.1|3508.9|3498.9|3520|3510|3497.9|3487.9|0
1656082500000|2022-06-24 14:55:00|3508.7|3498.7|3501.6|3491.6|3514.3|3504.3|3489.4|3479.4|0
1656082800000|2022-06-24 15:00:00|3502.3|3492.3|3476.3|3466.3|3505.5|3495.5|3475|3465|0
1656083100000|2022-06-24 15:05:00|3478|3468|3491.1|3481.1|3491.8|3481.8|3476.5|3466.5|0
1656083400000|2022-06-24 15:10:00|3488.7|3478.7|3515.1|3505.1|3515.1|3505.1|3486.8|3476.8|0
1656083700000|2022-06-24 15:15:00|3516.6|3506.6|3543.5|3533.5|3544.2|3534.2|3516.2|3506.2|0
1656084000000|2022-06-24 15:20:00|3544|3534|3533|3523|3544|3534|3527.4|3517.4|0
1656084300000|2022-06-24 15:25:00|3532.3|3522.3|3511.9|3501.9|3535.7|3525.7|3508.8|3498.8|0
1656084600000|2022-06-24 15:30:00|3510.5|3500.5|3524.2|3514.2|3524.2|3514.2|3510.5|3500.5|0
1656084900000|2022-06-24 15:35:00|3526.5|3516.5|3514.6|3504.6|3528.1|3518.1|3510.7|3500.7|0
1656085200000|2022-06-24 15:40:00|3514.3|3504.3|3520.1|3510.1|3522.5|3512.5|3510|3500|0
1656085500000|2022-06-24 15:45:00|3521.4|3511.4|3523.4|3513.4|3533.4|3523.4|3517.1|3507.1|0
1656085800000|2022-06-24 15:50:00|3523.2|3513.2|3516.7|3506.7|3529.9|3519.9|3509.5|3499.5|0
1656086100000|2022-06-24 15:55:00|3514.6|3504.6|3502.4|3492.4|3524.7|3514.7|3501.2|3491.2|0
1656086400000|2022-06-24 16:00:00|3501|3491|3496.8|3486.8|3508|3498|3485.7|3475.7|0
1656086700000|2022-06-24 16:05:00|3498.1|3488.1|3498.3|3488.3|3502.6|3492.6|3493.6|3483.6|0
1656087000000|2022-06-24 16:10:00|3498.8|3488.8|3492.8|3482.8|3500.3|3490.3|3491.7|3481.7|0
1656087300000|2022-06-24 16:15:00|3493.8|3483.8|3489.4|3479.4|3496.9|3486.9|3486.7|3476.7|0
1656087600000|2022-06-24 16:20:00|3488.6|3478.6|3495|3485|3509.1|3499.1|3487.6|3477.6|0
1656087900000|2022-06-24 16:25:00|3493|3483|3500.9|3490.9|3506|3496|3491.7|3481.7|0
1656088200000|2022-06-24 16:30:00|3500.1|3490.1|3518|3508|3520|3510|3496.5|3486.5|0
1656088500000|2022-06-24 16:35:00|3519.3|3509.3|3510|3500|3520.9|3510.9|3507.5|3497.5|0
1656088800000|2022-06-24 16:40:00|3509.2|3499.2|3496|3486|3512.1|3502.1|3493.9|3483.9|0
1656089100000|2022-06-24 16:45:00|3496.1|3486.1|3506.2|3496.2|3513.6|3503.6|3496.1|3486.1|0
1656089400000|2022-06-24 16:50:00|3505.5|3495.5|3494.5|3484.5|3507|3497|3494.5|3484.5|0
1656089700000|2022-06-24 16:55:00|3494.8|3484.8|3489.3|3479.3|3498|3488|3486.2|3476.2|0
1656090000000|2022-06-24 17:00:00|3488.4|3478.4|3490.2|3480.2|3494.7|3484.7|3479.3|3469.3|0
1656090300000|2022-06-24 17:05:00|3489.6|3479.6|3491.1|3481.1|3496.9|3486.9|3486.9|3476.9|0
1656090600000|2022-06-24 17:10:00|3491.3|3481.3|3487.4|3477.4|3491.3|3481.3|3484.2|3474.2|0
1656090900000|2022-06-24 17:15:00|3486.3|3476.3|3496.2|3486.2|3497.2|3487.2|3486.3|3476.3|0
1656091200000|2022-06-24 17:20:00|3495|3485|3497.9|3487.9|3499.1|3489.1|3490.3|3480.3|0
1656091500000|2022-06-24 17:25:00|3497.2|3487.2|3498.1|3488.1|3502.8|3492.8|3492.9|3482.9|0
1656091800000|2022-06-24 17:30:00|3497.9|3487.9|3493.4|3483.4|3505.5|3495.5|3491.2|3481.2|0
1656092100000|2022-06-24 17:35:00|3493.1|3483.1|3503.3|3493.3|3509|3499|3492.4|3482.4|0
1656092400000|2022-06-24 17:40:00|3504.5|3494.5|3504.5|3494.5|3511.4|3501.4|3499.4|3489.4|0
1656092700000|2022-06-24 17:45:00|3505.5|3495.5|3509.6|3499.6|3512.2|3502.2|3504.4|3494.4|0
1656093000000|2022-06-24 17:50:00|3508.6|3498.6|3512.3|3502.3|3514.8|3504.8|3499.6|3489.6|0
1656093300000|2022-06-24 17:55:00|3513.5|3503.5|3508.5|3498.5|3517|3507|3501.5|3491.5|0
1656093600000|2022-06-24 18:00:00|3508.1|3498.1|3509.6|3499.6|3511.6|3501.6|3499.9|3489.9|0
1656093900000|2022-06-24 18:05:00|3510.1|3500.1|3512.8|3502.8|3515.4|3505.4|3505.7|3495.7|0
1656094200000|2022-06-24 18:10:00|3511.6|3501.6|3500.4|3490.4|3511.6|3501.6|3495.2|3485.2|0
1656094500000|2022-06-24 18:15:00|3500.3|3490.3|3492.8|3482.8|3501.3|3491.3|3491.1|3481.1|0
1656094800000|2022-06-24 18:20:00|3493.2|3483.2|3493.9|3483.9|3500.3|3490.3|3491.6|3481.6|0
1656095100000|2022-06-24 18:25:00|3492.5|3482.5|3487.8|3477.8|3493.7|3483.7|3479.4|3469.4|0
1656095400000|2022-06-24 18:30:00|3486.5|3476.5|3477.2|3467.2|3488.3|3478.3|3475.4|3465.4|0
1656095700000|2022-06-24 18:35:00|3476.8|3466.8|3481.8|3471.8|3483.9|3473.9|3475|3465|0
1656096000000|2022-06-24 18:40:00|3481.9|3471.9|3475.3|3465.3|3485.4|3475.4|3475.2|3465.2|0
1656096300000|2022-06-24 18:45:00|3475.6|3465.6|3460.1|3450.1|3475.6|3465.6|3460.1|3450.1|0
1656096600000|2022-06-24 18:50:00|3460.3|3450.3|3463.7|3453.7|3469.4|3459.4|3459.9|3449.9|0
1656096900000|2022-06-24 18:55:00|3463|3453|3461.1|3451.1|3469.1|3459.1|3459.3|3449.3|0
1656097200000|2022-06-24 19:00:00|3460.9|3450.9|3466.2|3456.2|3470.6|3460.6|3459.9|3449.9|0
1656097500000|2022-06-24 19:05:00|3466.5|3456.5|3468.9|3458.9|3473.8|3463.8|3463.3|3453.3|0
1656097800000|2022-06-24 19:10:00|3468.8|3458.8|3466.7|3456.7|3478.2|3468.2|3466.7|3456.7|0
1656098100000|2022-06-24 19:15:00|3466.2|3456.2|3464|3454|3469.1|3459.1|3460.2|3450.2|0
1656098400000|2022-06-24 19:20:00|3464.9|3454.9|3460.5|3450.5|3466.2|3456.2|3458.6|3448.6|0
1656098700000|2022-06-24 19:25:00|3460.2|3450.2|3462.1|3452.1|3470.7|3460.7|3459.2|3449.2|0
1656099000000|2022-06-24 19:30:00|3461.9|3451.9|3472.9|3462.9|3473.4|3463.4|3458.9|3448.9|0
1656099300000|2022-06-24 19:35:00|3474.1|3464.1|3459.2|3449.2|3477.4|3467.4|3459.2|3449.2|0
1656099600000|2022-06-24 19:40:00|3458.4|3448.4|3450.7|3440.7|3460.7|3450.7|3450.4|3440.4|0
1656099900000|2022-06-24 19:45:00|3451.1|3441.1|3454.5|3444.5|3458.9|3448.9|3445|3435|0
1656100200000|2022-06-24 19:50:00|3438.6|3428.6|3405.9|3393.9|3441.8|3431.8|3404.6|3392.6|0
1656100500000|2022-06-24 19:55:00|3404|3392|3378|3366|3413.4|3401.4|3375.6|3363.6|0
1656100800000|2022-06-24 20:00:00|3374.1|3362.1|3398.3|3388.3|3401.1|3391.1|3374.1|3362.1|0
1656101100000|2022-06-24 20:05:00|3398.6|3388.6|3396.6|3386.6|3404.1|3394.1|3392.6|3382.6|0
1656101400000|2022-06-24 20:10:00|3396.1|3386.1|3409.9|3399.9|3411|3401|3394.4|3384.4|0
1656336900000|2022-06-27 13:35:00|3406.2|3396.2|3409.3|3399.3|3440.1|3430.1|3403.8|3393.8|0
1656337200000|2022-06-27 13:40:00|3412|3402|3454.1|3444.1|3467.1|3457.1|3412|3402|0
1656337500000|2022-06-27 13:45:00|3455.7|3445.7|3484.1|3474.1|3494.4|3484.4|3455.1|3445.1|0
1656337800000|2022-06-27 13:50:00|3485.5|3475.5|3440.2|3430.2|3487.6|3477.6|3435.9|3425.9|0
1656338100000|2022-06-27 13:55:00|3445|3435|3453.9|3443.9|3460.1|3450.1|3429|3419|0
1656338400000|2022-06-27 14:00:00|3452.2|3442.2|3401.2|3391.2|3452.2|3442.2|3396.3|3386.3|0
1656338700000|2022-06-27 14:05:00|3400.7|3390.7|3434.3|3424.3|3448.8|3438.8|3395|3385|0
1656339000000|2022-06-27 14:10:00|3431.9|3421.9|3455.3|3445.3|3465.2|3455.2|3426.8|3416.8|0
1656339300000|2022-06-27 14:15:00|3455.5|3445.5|3464|3454|3488.2|3478.2|3445.9|3435.9|0
1656339600000|2022-06-27 14:20:00|3465.7|3455.7|3464.4|3454.4|3477.7|3467.7|3440.6|3430.6|0
1656339900000|2022-06-27 14:25:00|3465.6|3455.6|3470.5|3460.5|3485.5|3475.5|3456.3|3446.3|0
1656340200000|2022-06-27 14:30:00|3472.3|3462.3|3430.1|3420.1|3480.4|3470.4|3430.1|3420.1|0
1656340500000|2022-06-27 14:35:00|3429.4|3419.4|3435.9|3425.9|3451.4|3441.4|3424.6|3414.6|0
1656340800000|2022-06-27 14:40:00|3435.4|3425.4|3419.7|3409.7|3451.6|3441.6|3419.1|3409.1|0
1656341100000|2022-06-27 14:45:00|3422.1|3412.1|3406.4|3396.4|3439.2|3429.2|3405.2|3395.2|0
1656341400000|2022-06-27 14:50:00|3405.7|3395.7|3392.3|3382.3|3409.3|3399.3|3386.6|3376.6|0
1656341700000|2022-06-27 14:55:00|3391.6|3381.6|3379.4|3369.4|3392.6|3382.6|3366.9|3356.9|0
1656342000000|2022-06-27 15:00:00|3377.6|3367.6|3392|3382|3398.1|3388.1|3374.3|3364.3|0
1656342300000|2022-06-27 15:05:00|3395.1|3385.1|3416.4|3406.4|3419.8|3409.8|3392.8|3382.8|0
1656342600000|2022-06-27 15:10:00|3422.6|3412.6|3416.8|3406.8|3427.9|3417.9|3407.3|3397.3|0
1656342900000|2022-06-27 15:15:00|3418.7|3408.7|3412.1|3402.1|3425.8|3415.8|3397.8|3387.8|0
1656343200000|2022-06-27 15:20:00|3411.9|3401.9|3384.3|3374.3|3417.2|3407.2|3383.2|3373.2|0
1656343500000|2022-06-27 15:25:00|3384.2|3374.2|3380.4|3370.4|3384.2|3374.2|3373.8|3363.8|0
1656343800000|2022-06-27 15:30:00|3379.2|3369.2|3399.4|3389.4|3401.7|3391.7|3378.7|3368.7|0
1656344100000|2022-06-27 15:35:00|3400.2|3390.2|3398.4|3388.4|3415.4|3405.4|3393.2|3383.2|0
1656344400000|2022-06-27 15:40:00|3397.4|3387.4|3377.6|3367.6|3400.3|3390.3|3374|3364|0
1656344700000|2022-06-27 15:45:00|3376.2|3366.2|3384.9|3374.9|3389.4|3379.4|3364.7|3354.7|0
1656345000000|2022-06-27 15:50:00|3386.9|3376.9|3398|3388|3398|3388|3383.4|3373.4|0
1656345300000|2022-06-27 15:55:00|3398.7|3388.7|3395.7|3385.7|3408.3|3398.3|3390.3|3380.3|0
1656345600000|2022-06-27 16:00:00|3396.4|3386.4|3420.9|3410.9|3430.3|3420.3|3388.7|3378.7|0
1656345900000|2022-06-27 16:05:00|3420.2|3410.2|3422.9|3412.9|3433.9|3423.9|3418.2|3408.2|0
1656346200000|2022-06-27 16:10:00|3422.1|3412.1|3423.4|3413.4|3432.1|3422.1|3414.3|3404.3|0
1656346500000|2022-06-27 16:15:00|3424.2|3414.2|3421.1|3411.1|3440.2|3430.2|3420.9|3410.9|0
1656346800000|2022-06-27 16:20:00|3422|3412|3444.1|3434.1|3445.4|3435.4|3418.5|3408.5|0
1656347100000|2022-06-27 16:25:00|3444.5|3434.5|3457.5|3447.5|3462.9|3452.9|3443.1|3433.1|0
1656347400000|2022-06-27 16:30:00|3457.7|3447.7|3466.5|3456.5|3473.8|3463.8|3457|3447|0
1656347700000|2022-06-27 16:35:00|3466.9|3456.9|3456.1|3446.1|3473.2|3463.2|3453.1|3443.1|0
1656348000000|2022-06-27 16:40:00|3455.9|3445.9|3440.7|3430.7|3460.5|3450.5|3440.2|3430.2|0
1656348300000|2022-06-27 16:45:00|3439.6|3429.6|3432.3|3422.3|3448|3438|3429.7|3419.7|0
1656348600000|2022-06-27 16:50:00|3432.1|3422.1|3424.7|3414.7|3436.7|3426.7|3424.3|3414.3|0
1656348900000|2022-06-27 16:55:00|3424.3|3414.3|3422.4|3412.4|3437.2|3427.2|3420.1|3410.1|0
1656349200000|2022-06-27 17:00:00|3421|3411|3440.7|3430.7|3449.8|3439.8|3417.6|3407.6|0
1656349500000|2022-06-27 17:05:00|3440.8|3430.8|3446.3|3436.3|3461.4|3451.4|3440.8|3430.8|0
1656349800000|2022-06-27 17:10:00|3445.4|3435.4|3431|3421|3445.6|3435.6|3422.4|3412.4|0
1656350100000|2022-06-27 17:15:00|3432.1|3422.1|3429|3419|3441.6|3431.6|3422.4|3412.4|0
1656350400000|2022-06-27 17:20:00|3427.2|3417.2|3431.2|3421.2|3441.1|3431.1|3422.5|3412.5|0
1656350700000|2022-06-27 17:25:00|3430.7|3420.7|3441.1|3431.1|3446.4|3436.4|3430.7|3420.7|0
1656351000000|2022-06-27 17:30:00|3441.4|3431.4|3452.7|3442.7|3457.3|3447.3|3439.4|3429.4|0
1656351300000|2022-06-27 17:35:00|3454.1|3444.1|3447.5|3437.5|3461.4|3451.4|3447.3|3437.3|0
1656351600000|2022-06-27 17:40:00|3449.1|3439.1|3466.1|3456.1|3471.8|3461.8|3446.9|3436.9|0
1656351900000|2022-06-27 17:45:00|3466.4|3456.4|3474.1|3464.1|3483.1|3473.1|3463.9|3453.9|0
1656352200000|2022-06-27 17:50:00|3472|3462|3468.4|3458.4|3476.8|3466.8|3461.5|3451.5|0
1656352500000|2022-06-27 17:55:00|3469.3|3459.3|3474.4|3464.4|3475.5|3465.5|3466.6|3456.6|0
1656352800000|2022-06-27 18:00:00|3474.6|3464.6|3467.2|3457.2|3484.6|3474.6|3463.2|3453.2|0
1656353100000|2022-06-27 18:05:00|3466.3|3456.3|3476.4|3466.4|3483.3|3473.3|3463.7|3453.7|0
1656353400000|2022-06-27 18:10:00|3475.8|3465.8|3473.1|3463.1|3485.2|3475.2|3464.9|3454.9|0
1656353700000|2022-06-27 18:15:00|3472.3|3462.3|3452.2|3442.2|3472.3|3462.3|3450.8|3440.8|0
1656354000000|2022-06-27 18:20:00|3451.8|3441.8|3459.8|3449.8|3462.9|3452.9|3451.2|3441.2|0
1656354300000|2022-06-27 18:25:00|3457.9|3447.9|3470.6|3460.6|3473.5|3463.5|3457.9|3447.9|0
1656354600000|2022-06-27 18:30:00|3469.9|3459.9|3454.1|3444.1|3477.7|3467.7|3454.1|3444.1|0
1656354900000|2022-06-27 18:35:00|3453.4|3443.4|3442.7|3432.7|3458.3|3448.3|3440.4|3430.4|0
1656355200000|2022-06-27 18:40:00|3442.8|3432.8|3452.8|3442.8|3459.4|3449.4|3442.6|3432.6|0
1656355500000|2022-06-27 18:45:00|3453.1|3443.1|3443.4|3433.4|3462.4|3452.4|3440|3430|0
1656355800000|2022-06-27 18:50:00|3443.6|3433.6|3457.1|3447.1|3462.1|3452.1|3443.6|3433.6|0
1656356100000|2022-06-27 18:55:00|3457.9|3447.9|3464.5|3454.5|3467.6|3457.6|3449.7|3439.7|0
1656356400000|2022-06-27 19:00:00|3465.5|3455.5|3494.5|3484.5|3495.9|3485.9|3460.7|3450.7|0
1656356700000|2022-06-27 19:05:00|3496.3|3486.3|3481.1|3471.1|3507.6|3497.6|3477.3|3467.3|0
1656357000000|2022-06-27 19:10:00|3482.6|3472.6|3460.1|3450.1|3484.2|3474.2|3458.3|3448.3|0
1656357300000|2022-06-27 19:15:00|3460.8|3450.8|3458|3448|3466|3456|3453.9|3443.9|0
1656357600000|2022-06-27 19:20:00|3458.6|3448.6|3469.9|3459.9|3471.4|3461.4|3455.1|3445.1|0
1656357900000|2022-06-27 19:25:00|3468.4|3458.4|3468.1|3458.1|3476.9|3466.9|3457.5|3447.5|0
1656358200000|2022-06-27 19:30:00|3470.5|3460.5|3483.1|3473.1|3483.5|3473.5|3469.6|3459.6|0
1656358500000|2022-06-27 19:35:00|3481.8|3471.8|3499.3|3489.3|3506.6|3496.6|3481.8|3471.8|0
1656358800000|2022-06-27 19:40:00|3498.8|3488.8|3463.7|3453.7|3502.7|3492.7|3463.3|3453.3|0
1656359100000|2022-06-27 19:45:00|3464|3454|3468.3|3458.3|3483.4|3473.4|3451.9|3441.9|0
1656359400000|2022-06-27 19:50:00|3488|3478|3505|3495|3517.9|3507.9|3488|3478|0
1656359700000|2022-06-27 19:55:00|3502.1|3492.1|3469.7|3459.7|3503.9|3493.9|3469.7|3459.7|0
1656360000000|2022-06-27 20:00:00|3468.6|3458.6|3452.1|3442.1|3468.6|3458.6|3452.1|3442.1|0
1656360300000|2022-06-27 20:05:00|3451.9|3441.9|3447.2|3437.2|3457|3447|3446.3|3436.3|0
1656360600000|2022-06-27 20:10:00|3446.7|3436.7|3448.9|3438.9|3450.6|3440.6|3442|3432|0
1656423300000|2022-06-28 13:35:00|3372|3362|3355.4|3345.4|3383.5|3373.5|3342.7|3332.7|0
1656423600000|2022-06-28 13:40:00|3356.2|3346.2|3362.6|3352.6|3380.6|3370.6|3348|3338|0
1656423900000|2022-06-28 13:45:00|3358.2|3348.2|3370.7|3360.7|3405.4|3395.4|3356.3|3346.3|0
1656424200000|2022-06-28 13:50:00|3369.2|3359.2|3375.3|3365.3|3386.4|3376.4|3368.3|3358.3|0
1656424500000|2022-06-28 13:55:00|3378|3368|3408.7|3398.7|3428.9|3418.9|3374.5|3364.5|0
1656424800000|2022-06-28 14:00:00|3410.2|3400.2|3444.3|3434.3|3452.9|3442.9|3391.3|3381.3|0
1656425100000|2022-06-28 14:05:00|3448.9|3438.9|3475.8|3465.8|3495.5|3485.5|3443.3|3433.3|0
1656425400000|2022-06-28 14:10:00|3478.9|3468.9|3458.3|3448.3|3480.2|3470.2|3455.9|3445.9|0
1656425700000|2022-06-28 14:15:00|3462.5|3452.5|3486.2|3476.2|3486.6|3476.6|3454.3|3444.3|0
1656426000000|2022-06-28 14:20:00|3486.4|3476.4|3489.9|3479.9|3506.8|3496.8|3479.2|3469.2|0
1656426300000|2022-06-28 14:25:00|3491.8|3481.8|3497.2|3487.2|3498.2|3488.2|3477.8|3467.8|0
1656426600000|2022-06-28 14:30:00|3501.6|3491.6|3545.2|3535.2|3553.1|3543.1|3496.7|3486.7|0
1656426900000|2022-06-28 14:35:00|3548.4|3538.4|3523.3|3513.3|3550.3|3540.3|3522.3|3512.3|0
1656427200000|2022-06-28 14:40:00|3525.2|3515.2|3527.5|3517.5|3554.7|3544.7|3524.6|3514.6|0
1656427500000|2022-06-28 14:45:00|3526.7|3516.7|3560.4|3550.4|3568.8|3558.8|3526.7|3516.7|0
1656427800000|2022-06-28 14:50:00|3559.7|3549.7|3567.7|3557.7|3576.6|3566.6|3548.8|3538.8|0
1656428100000|2022-06-28 14:55:00|3567.6|3557.6|3542.6|3532.6|3569|3559|3541.7|3531.7|0
1656428400000|2022-06-28 15:00:00|3545.4|3535.4|3543.2|3533.2|3560.7|3550.7|3531.7|3521.7|0
1656428700000|2022-06-28 15:05:00|3541.2|3531.2|3555.6|3545.6|3559.7|3549.7|3538.9|3528.9|0
1656429000000|2022-06-28 15:10:00|3552.9|3542.9|3554.7|3544.7|3565.1|3555.1|3543.4|3533.4|0
1656429300000|2022-06-28 15:15:00|3555.5|3545.5|3581.5|3571.5|3583.5|3573.5|3553.5|3543.5|0
1656429600000|2022-06-28 15:20:00|3583.9|3573.9|3616.9|3606.9|3616.9|3606.9|3575.9|3565.9|0
1656429900000|2022-06-28 15:25:00|3615.2|3605.2|3648|3638|3648.2|3638.2|3611.6|3601.6|0
1656430200000|2022-06-28 15:30:00|3650.9|3640.9|3637.4|3627.4|3654|3644|3632.5|3622.5|0
1656430500000|2022-06-28 15:35:00|3638.7|3628.7|3664.2|3654.2|3666.5|3656.5|3633.5|3623.5|0
1656430800000|2022-06-28 15:40:00|3667.1|3657.1|3694|3684|3697.2|3687.2|3660.3|3650.3|0
1656431100000|2022-06-28 15:45:00|3694.2|3684.2|3689.8|3679.8|3703.9|3693.9|3680.9|3670.9|0
1656431400000|2022-06-28 15:50:00|3691|3681|3711.8|3701.8|3715.5|3705.5|3687.9|3677.9|0
1656431700000|2022-06-28 15:55:00|3716|3706|3719.5|3709.5|3726.9|3716.9|3705.3|3695.3|0
1656432000000|2022-06-28 16:00:00|3720.8|3710.8|3748|3738|3750.1|3740.1|3714.3|3704.3|0
1656432300000|2022-06-28 16:05:00|3747.5|3737.5|3725|3715|3748.5|3738.5|3721.6|3711.6|0
1656432600000|2022-06-28 16:10:00|3728|3718|3720.1|3710.1|3730.9|3720.9|3706.1|3696.1|0
1656432900000|2022-06-28 16:15:00|3723.7|3713.7|3720.8|3710.8|3747.5|3737.5|3720.3|3710.3|0
1656433200000|2022-06-28 16:20:00|3723.5|3713.5|3711.9|3701.9|3728.2|3718.2|3703.6|3693.6|0
1656433500000|2022-06-28 16:25:00|3711.4|3701.4|3703.7|3693.7|3719.9|3709.9|3702.2|3692.2|0
1656433800000|2022-06-28 16:30:00|3703.6|3693.6|3730.9|3720.9|3731.4|3721.4|3703.1|3693.1|0
1656434100000|2022-06-28 16:35:00|3733|3723|3701.1|3691.1|3733|3723|3699|3689|0
1656434400000|2022-06-28 16:40:00|3699.9|3689.9|3683.9|3673.9|3702.9|3692.9|3681.5|3671.5|0
1656434700000|2022-06-28 16:45:00|3680|3670|3690.9|3680.9|3694.3|3684.3|3675.3|3665.3|0
1656435000000|2022-06-28 16:50:00|3689.7|3679.7|3708|3698|3708|3698|3686.9|3676.9|0
1656435300000|2022-06-28 16:55:00|3706.8|3696.8|3692.6|3682.6|3707.7|3697.7|3686.6|3676.6|0
1656435600000|2022-06-28 17:00:00|3693.9|3683.9|3716.1|3706.1|3728.4|3718.4|3693.2|3683.2|0
1656435900000|2022-06-28 17:05:00|3711.7|3701.7|3752|3742|3752.4|3742.4|3711.7|3701.7|0
1656436200000|2022-06-28 17:10:00|3754.3|3744.3|3755.7|3745.7|3759.9|3749.9|3741.5|3731.5|0
1656436500000|2022-06-28 17:15:00|3756.5|3746.5|3753.1|3743.1|3756.7|3746.7|3742|3732|0
1656436800000|2022-06-28 17:20:00|3755.2|3745.2|3748.8|3738.8|3769.9|3759.9|3746.5|3736.5|0
1656437100000|2022-06-28 17:25:00|3749.2|3739.2|3737.1|3727.1|3760|3750|3731.9|3721.9|0
1656437400000|2022-06-28 17:30:00|3738.8|3728.8|3746|3736|3747.3|3737.3|3730.2|3720.2|0
1656437700000|2022-06-28 17:35:00|3748.2|3738.2|3755.2|3745.2|3762.5|3752.5|3745.8|3735.8|0
1656438000000|2022-06-28 17:40:00|3758.4|3748.4|3751.6|3741.6|3762|3752|3742.3|3732.3|0
1656438300000|2022-06-28 17:45:00|3753.4|3743.4|3744.2|3734.2|3754.4|3744.4|3740.3|3730.3|0
1656438600000|2022-06-28 17:50:00|3743.6|3733.6|3751.7|3741.7|3752.2|3742.2|3735.6|3725.6|0
1656438900000|2022-06-28 17:55:00|3752.8|3742.8|3755.4|3745.4|3755.4|3745.4|3741.8|3731.8|0
1656439200000|2022-06-28 18:00:00|3757.4|3747.4|3757.6|3747.6|3759.4|3749.4|3727.5|3717.5|0
1656439500000|2022-06-28 18:05:00|3756.4|3746.4|3767.5|3757.5|3773.2|3763.2|3751.1|3741.1|0
1656439800000|2022-06-28 18:10:00|3767|3757|3782.5|3772.5|3786.8|3776.8|3763.1|3753.1|0
1656440100000|2022-06-28 18:15:00|3782.6|3772.6|3790.5|3780.5|3790.7|3780.7|3772.2|3762.2|0
1656440400000|2022-06-28 18:20:00|3793.8|3781.8|3789.4|3777.4|3793.8|3781.8|3782.1|3770.1|0
1656440700000|2022-06-28 18:25:00|3789.9|3777.9|3782.3|3770.3|3792.4|3780.4|3780.6|3768.6|0
1656441000000|2022-06-28 18:30:00|3783.5|3771.5|3803.3|3791.3|3804|3792|3783|3771|0
1656441300000|2022-06-28 18:35:00|3805.3|3793.3|3812.7|3800.7|3816.4|3804.4|3802.9|3790.9|0
1656441600000|2022-06-28 18:40:00|3813.9|3801.9|3807.5|3795.5|3822.1|3810.1|3806.5|3794.5|0
1656441900000|2022-06-28 18:45:00|3807.7|3795.7|3779.3|3767.3|3810.2|3798.2|3778.8|3766.8|0
1656442200000|2022-06-28 18:50:00|3779.1|3767.1|3787.2|3775.2|3792.4|3780.4|3779.1|3767.1|0
1656442500000|2022-06-28 18:55:00|3786.5|3774.5|3795.7|3783.7|3797.1|3785.1|3779.6|3767.6|0
1656442800000|2022-06-28 19:00:00|3797.1|3785.1|3816.7|3804.7|3817.4|3805.4|3781.6|3769.6|0
1656443100000|2022-06-28 19:05:00|3816.2|3804.2|3822.8|3810.8|3832.8|3820.8|3812.7|3800.7|0
1656443400000|2022-06-28 19:10:00|3822.5|3810.5|3820.6|3808.6|3832.8|3820.8|3812.9|3800.9|0
1656443700000|2022-06-28 19:15:00|3819.4|3807.4|3808.8|3796.8|3827.9|3815.9|3805.9|3793.9|0
1656444000000|2022-06-28 19:20:00|3809.4|3797.4|3794.5|3782.5|3819.3|3807.3|3793.1|3781.1|0
1656444300000|2022-06-28 19:25:00|3793.9|3781.9|3802.2|3792.2|3814.5|3804.5|3793.1|3781.1|0
1656444600000|2022-06-28 19:30:00|3805.7|3795.7|3804.5|3794.5|3808.1|3798.1|3790.7|3780.7|0
1656444900000|2022-06-28 19:35:00|3803.3|3793.3|3800.5|3790.5|3815.9|3805.9|3798.4|3788.4|0
1656445200000|2022-06-28 19:40:00|3800.3|3790.3|3818.7|3808.7|3825.6|3815.6|3798.6|3788.6|0
1656445500000|2022-06-28 19:45:00|3818.2|3808.2|3820.9|3810.9|3833.9|3823.9|3811.8|3801.8|0
1656445800000|2022-06-28 19:50:00|3831.7|3821.7|3809.9|3799.9|3842.2|3832.2|3809.9|3799.9|0
1656446100000|2022-06-28 19:55:00|3810.8|3800.8|3836.6|3826.6|3841.6|3831.6|3810.8|3800.8|0
1656446400000|2022-06-28 20:00:00|3832.2|3822.2|3841.8|3831.8|3847.7|3837.7|3827.5|3817.5|0
1656446700000|2022-06-28 20:05:00|3841.5|3831.5|3840.6|3830.6|3845|3835|3838.2|3828.2|0
1656447000000|2022-06-28 20:10:00|3839.2|3829.2|3834.9|3824.9|3840.3|3830.3|3831.2|3821.2|0
1656509700000|2022-06-29 13:35:00|3925.1|3915.1|3912.4|3902.4|3933.6|3923.6|3873.9|3863.9|0
1656510000000|2022-06-29 13:40:00|3916|3906|3922.3|3912.3|3931.6|3921.6|3889|3879|0
1656510300000|2022-06-29 13:45:00|3927.9|3917.9|3889.3|3879.3|3942.5|3932.5|3883.2|3873.2|0
1656510600000|2022-06-29 13:50:00|3891.3|3881.3|3807.4|3797.4|3896.5|3886.5|3793.6|3783.6|0
1656510900000|2022-06-29 13:55:00|3809.4|3799.4|3821.5|3811.5|3834|3824|3802.2|3792.2|0
1656511200000|2022-06-29 14:00:00|3822.5|3812.5|3775.8|3765.8|3840.9|3830.9|3764.5|3754.5|0
1656511500000|2022-06-29 14:05:00|3778.1|3768.1|3798.6|3788.6|3806|3796|3778.1|3768.1|0
1656511800000|2022-06-29 14:10:00|3799|3789|3827.6|3817.6|3827.6|3817.6|3777|3767|0
1656512100000|2022-06-29 14:15:00|3828.9|3818.9|3870.6|3860.6|3878.4|3868.4|3816.7|3806.7|0
1656512400000|2022-06-29 14:20:00|3873.3|3863.3|3844.9|3834.9|3875.1|3865.1|3844.9|3834.9|0
1656512700000|2022-06-29 14:25:00|3846.4|3836.4|3820.5|3810.5|3846.4|3836.4|3794.2|3784.2|0
1656513000000|2022-06-29 14:30:00|3822.4|3812.4|3819|3809|3836.3|3826.3|3786|3776|0
1656513300000|2022-06-29 14:35:00|3819.6|3809.6|3823.5|3813.5|3862.9|3852.9|3817.7|3807.7|0
1656513600000|2022-06-29 14:40:00|3823.1|3813.1|3779.7|3769.7|3828.9|3818.9|3778.5|3768.5|0
1656513900000|2022-06-29 14:45:00|3777.9|3767.9|3789.1|3779.1|3799.4|3789.4|3761.8|3751.8|0
1656514200000|2022-06-29 14:50:00|3785.1|3775.1|3793.8|3783.8|3811.5|3801.5|3766.6|3756.6|0
1656514500000|2022-06-29 14:55:00|3791.8|3781.8|3818.6|3808.6|3820.5|3810.5|3791.8|3781.8|0
1656514800000|2022-06-29 15:00:00|3818|3808|3832.7|3822.7|3832.7|3822.7|3811|3801|0
1656515100000|2022-06-29 15:05:00|3832.6|3822.6|3829.4|3819.4|3854|3844|3816.4|3806.4|0
1656515400000|2022-06-29 15:10:00|3828.7|3818.7|3834.6|3824.6|3841.7|3831.7|3816|3806|0
1656515700000|2022-06-29 15:15:00|3830.8|3820.8|3844|3834|3848.6|3838.6|3817|3807|0
1656516000000|2022-06-29 15:20:00|3846.4|3836.4|3858.5|3848.5|3870.5|3860.5|3838.6|3828.6|0
1656516300000|2022-06-29 15:25:00|3857|3847|3834.1|3824.1|3860.2|3850.2|3832.1|3822.1|0
1656516600000|2022-06-29 15:30:00|3833.5|3823.5|3817.8|3807.8|3849.7|3839.7|3814.9|3804.9|0
1656516900000|2022-06-29 15:35:00|3816.4|3806.4|3805.3|3795.3|3820.5|3810.5|3794.3|3784.3|0
1656517200000|2022-06-29 15:40:00|3806.9|3796.9|3830.3|3820.3|3831.4|3821.4|3798.5|3788.5|0
1656517500000|2022-06-29 15:45:00|3831.3|3821.3|3831.6|3821.6|3837.4|3827.4|3809.9|3799.9|0
1656517800000|2022-06-29 15:50:00|3829.3|3819.3|3807.1|3797.1|3834.8|3824.8|3800.3|3790.3|0
1656518100000|2022-06-29 15:55:00|3808.9|3798.9|3816.5|3806.5|3829|3819|3805.3|3795.3|0
1656518400000|2022-06-29 16:00:00|3816.4|3806.4|3830.8|3820.8|3841.3|3831.3|3813.7|3803.7|0
1656518700000|2022-06-29 16:05:00|3831.5|3821.5|3858.7|3848.7|3858.7|3848.7|3826.6|3816.6|0
1656519000000|2022-06-29 16:10:00|3857.8|3847.8|3865.2|3855.2|3873|3863|3850.9|3840.9|0
1656519300000|2022-06-29 16:15:00|3866.3|3856.3|3857.7|3847.7|3866.3|3856.3|3852.5|3842.5|0
1656519600000|2022-06-29 16:20:00|3856.1|3846.1|3890.2|3880.2|3892.4|3882.4|3849.3|3839.3|0
1656519900000|2022-06-29 16:25:00|3890.7|3880.7|3900.2|3890.2|3904.4|3894.4|3888.4|3878.4|0
1656520200000|2022-06-29 16:30:00|3902.2|3892.2|3893.1|3883.1|3902.2|3892.2|3884.9|3874.9|0
1656520500000|2022-06-29 16:35:00|3893.8|3883.8|3865|3855|3894.5|3884.5|3852.6|3842.6|0
1656520800000|2022-06-29 16:40:00|3866.2|3856.2|3862.9|3852.9|3872.1|3862.1|3857.8|3847.8|0
1656521100000|2022-06-29 16:45:00|3863.9|3853.9|3870.4|3860.4|3876.1|3866.1|3852|3842|0
1656521400000|2022-06-29 16:50:00|3871.6|3861.6|3869.1|3859.1|3877.7|3867.7|3859.2|3849.2|0
1656521700000|2022-06-29 16:55:00|3867.6|3857.6|3857.2|3847.2|3877.5|3867.5|3851.6|3841.6|0
1656522000000|2022-06-29 17:00:00|3856.8|3846.8|3861.7|3851.7|3864.6|3854.6|3847.5|3837.5|0
1656522300000|2022-06-29 17:05:00|3860.5|3850.5|3838.3|3828.3|3868.9|3858.9|3837.6|3827.6|0
1656522600000|2022-06-29 17:10:00|3838.1|3828.1|3877|3867|3879.7|3869.7|3829|3819|0
1656522900000|2022-06-29 17:15:00|3878.8|3868.8|3877.2|3867.2|3884.9|3874.9|3872.3|3862.3|0
1656523200000|2022-06-29 17:20:00|3877.1|3867.1|3881.7|3871.7|3887.4|3877.4|3874.7|3864.7|0
1656523500000|2022-06-29 17:25:00|3882.4|3872.4|3858.2|3848.2|3885.6|3875.6|3851.7|3841.7|0
1656523800000|2022-06-29 17:30:00|3857.9|3847.9|3860|3850|3873.4|3863.4|3855.4|3845.4|0
1656524100000|2022-06-29 17:35:00|3858.9|3848.9|3845.9|3835.9|3859.6|3849.6|3843.1|3833.1|0
1656524400000|2022-06-29 17:40:00|3845.7|3835.7|3834.4|3824.4|3849.3|3839.3|3832.8|3822.8|0
1656524700000|2022-06-29 17:45:00|3831.2|3821.2|3842.2|3832.2|3843.9|3833.9|3830|3820|0
1656525000000|2022-06-29 17:50:00|3842.6|3832.6|3836.6|3826.6|3843.3|3833.3|3830.2|3820.2|0
1656525300000|2022-06-29 17:55:00|3837.4|3827.4|3819.5|3809.5|3837.4|3827.4|3817.5|3807.5|0
1656525600000|2022-06-29 18:00:00|3819.3|3809.3|3792.5|3782.5|3825.8|3815.8|3792.5|3782.5|0
1656525900000|2022-06-29 18:05:00|3791.7|3781.7|3794|3784|3800.8|3790.8|3783.5|3773.5|0
1656526200000|2022-06-29 18:10:00|3795.5|3785.5|3799.1|3789.1|3804.1|3794.1|3790.9|3780.9|0
1656526500000|2022-06-29 18:15:00|3798.8|3788.8|3799.1|3789.1|3801.2|3791.2|3789.4|3779.4|0
1656526800000|2022-06-29 18:20:00|3799.3|3789.3|3811.7|3801.7|3816.1|3806.1|3799.3|3789.3|0
1656527100000|2022-06-29 18:25:00|3811.4|3801.4|3803.3|3793.3|3818.2|3808.2|3800.8|3790.8|0
1656527400000|2022-06-29 18:30:00|3803.8|3793.8|3819.2|3809.2|3826.3|3816.3|3802.6|3792.6|0
1656527700000|2022-06-29 18:35:00|3818.7|3808.7|3831.4|3821.4|3831.4|3821.4|3818.3|3808.3|0
1656528000000|2022-06-29 18:40:00|3832.8|3822.8|3856|3846|3856|3846|3828.7|3818.7|0
1656528300000|2022-06-29 18:45:00|3856.4|3846.4|3857.2|3847.2|3860.6|3850.6|3848|3838|0
1656528600000|2022-06-29 18:50:00|3857.3|3847.3|3849.2|3839.2|3862.7|3852.7|3848|3838|0
1656528900000|2022-06-29 18:55:00|3849.5|3839.5|3850|3840|3853.4|3843.4|3840.8|3830.8|0
1656529200000|2022-06-29 19:00:00|3849.6|3839.6|3848.7|3838.7|3863.8|3853.8|3841.8|3831.8|0
1656529500000|2022-06-29 19:05:00|3848|3838|3823.8|3813.8|3849.5|3839.5|3823.8|3813.8|0
1656529800000|2022-06-29 19:10:00|3825.3|3815.3|3833.9|3823.9|3843.1|3833.1|3825.3|3815.3|0
1656530100000|2022-06-29 19:15:00|3836.5|3826.5|3828.6|3818.6|3841.6|3831.6|3811.9|3801.9|0
1656530400000|2022-06-29 19:20:00|3830.4|3820.4|3815.4|3805.4|3832.4|3822.4|3814.4|3804.4|0
1656530700000|2022-06-29 19:25:00|3815.6|3805.6|3791.4|3781.4|3818.8|3808.8|3791.2|3781.2|0
1656531000000|2022-06-29 19:30:00|3791.9|3781.9|3828.7|3818.7|3834.2|3824.2|3791.8|3781.8|0
1656531300000|2022-06-29 19:35:00|3830.3|3820.3|3829.6|3819.6|3841.4|3831.4|3823.3|3813.3|0
1656531600000|2022-06-29 19:40:00|3827.7|3817.7|3829.8|3819.8|3839.6|3829.6|3822.4|3812.4|0
1656531900000|2022-06-29 19:45:00|3830.4|3820.4|3837.4|3827.4|3843.5|3833.5|3820.4|3810.4|0
1656532200000|2022-06-29 19:50:00|3837|3827|3837.4|3827.4|3855|3845|3821.3|3811.3|0
1656532500000|2022-06-29 19:55:00|3836.4|3826.4|3817.6|3807.6|3836.4|3826.4|3806.7|3796.7|0
1656532800000|2022-06-29 20:00:00|3824.5|3814.5|3825.4|3815.4|3830.8|3820.8|3814.6|3804.6|0
1656533100000|2022-06-29 20:05:00|3824.6|3814.6|3828.2|3818.2|3831.4|3821.4|3821.5|3811.5|0
1656533400000|2022-06-29 20:10:00|3827.7|3817.7|3842.1|3832.1|3842.1|3832.1|3826.4|3816.4|0
1656596100000|2022-06-30 13:35:00|3990.7|3980.7|4048.2|4038.2|4050|4040|3970.3|3960.3|0
1656596400000|2022-06-30 13:40:00|4050.4|4040.4|4069.3|4059.3|4071.6|4061.6|4033.6|4023.6|0
1656596700000|2022-06-30 13:45:00|4070.6|4060.6|4053.9|4043.9|4082.7|4072.7|4042.9|4032.9|0
1656597000000|2022-06-30 13:50:00|4055.8|4045.8|4096.1|4086.1|4102.6|4092.6|4046.6|4036.6|0
1656597300000|2022-06-30 13:55:00|4097.8|4087.8|4110.2|4100.2|4114.3|4104.3|4090.2|4080.2|0
1656597600000|2022-06-30 14:00:00|4114|4104|4148.4|4138.4|4150|4140|4109.9|4099.9|0
1656597900000|2022-06-30 14:05:00|4149.2|4139.2|4150.7|4140.7|4156.1|4146.1|4138.4|4128.4|0
1656598200000|2022-06-30 14:10:00|4144.8|4134.8|4103.4|4093.4|4152.1|4142.1|4102.1|4092.1|0
1656598500000|2022-06-30 14:15:00|4108.1|4098.1|4119.1|4109.1|4129.5|4119.5|4101.4|4091.4|0
1656598800000|2022-06-30 14:20:00|4119.3|4109.3|4127.2|4117.2|4137.9|4127.9|4112|4102|0
1656599100000|2022-06-30 14:25:00|4126.3|4116.3|4120|4110|4132.1|4122.1|4111.7|4101.7|0
1656599400000|2022-06-30 14:30:00|4119.1|4109.1|4054.7|4044.7|4126.8|4116.8|4053.1|4043.1|0
1656599700000|2022-06-30 14:35:00|4053.7|4043.7|4085.1|4075.1|4085.3|4075.3|4052.8|4042.8|0
1656600000000|2022-06-30 14:40:00|4088.1|4078.1|4098.4|4088.4|4098.4|4088.4|4076.1|4066.1|0
1656600300000|2022-06-30 14:45:00|4099.3|4089.3|4080.4|4070.4|4099.3|4089.3|4072.6|4062.6|0
1656600600000|2022-06-30 14:50:00|4081.3|4071.3|4045.6|4035.6|4085.4|4075.4|4037|4027|0
1656600900000|2022-06-30 14:55:00|4044.9|4034.9|4022.6|4012.6|4051.8|4041.8|4017.5|4007.5|0
1656601200000|2022-06-30 15:00:00|4024.3|4014.3|4049.2|4039.2|4051.1|4041.1|4022.8|4012.8|0
1656601500000|2022-06-30 15:05:00|4047.7|4037.7|3997.2|3987.2|4047.7|4037.7|3994.7|3984.7|0
1656601800000|2022-06-30 15:10:00|3997.8|3987.8|4003.2|3993.2|4011.8|4001.8|3989|3979|0
1656602100000|2022-06-30 15:15:00|4006.7|3996.7|3987|3977|4006.7|3996.7|3981.9|3971.9|0
1656602400000|2022-06-30 15:20:00|3991.5|3981.5|3956.6|3946.6|3991.5|3981.5|3948.3|3938.3|0
1656602700000|2022-06-30 15:25:00|3956.8|3946.8|3935.1|3925.1|3960.9|3950.9|3914.7|3904.7|0
1656603000000|2022-06-30 15:30:00|3935.6|3925.6|3958.9|3948.9|3958.9|3948.9|3929.1|3919.1|0
1656603300000|2022-06-30 15:35:00|3954.6|3944.6|3947.8|3937.8|3970.8|3960.8|3947.8|3937.8|0
1656603600000|2022-06-30 15:40:00|3946.1|3936.1|3944.5|3934.5|3963.8|3953.8|3939.8|3929.8|0
1656603900000|2022-06-30 15:45:00|3944.3|3934.3|3924.2|3914.2|3953.2|3943.2|3910.8|3900.8|0
1656604200000|2022-06-30 15:50:00|3929.6|3919.6|3917.5|3907.5|3941.2|3931.2|3917.5|3907.5|0
1656604500000|2022-06-30 15:55:00|3918|3908|3899.8|3889.8|3933.7|3923.7|3896.7|3886.7|0
1656604800000|2022-06-30 16:00:00|3899.5|3889.5|3927.6|3917.6|3930.1|3920.1|3899|3889|0
1656605100000|2022-06-30 16:05:00|3926.1|3916.1|3960.3|3950.3|3964.4|3954.4|3925|3915|0
1656605400000|2022-06-30 16:10:00|3962.9|3952.9|3942|3932|3968.6|3958.6|3939.7|3929.7|0
1656605700000|2022-06-30 16:15:00|3940.9|3930.9|3930.1|3920.1|3956.9|3946.9|3925.7|3915.7|0
1656606000000|2022-06-30 16:20:00|3929.2|3919.2|3882.8|3872.8|3934.4|3924.4|3881.9|3871.9|0
1656606300000|2022-06-30 16:25:00|3880.7|3870.7|3861.3|3851.3|3884.9|3874.9|3851.8|3841.8|0
1656606600000|2022-06-30 16:30:00|3857.5|3847.5|3850.4|3840.4|3858.9|3848.9|3828|3818|0
1656606900000|2022-06-30 16:35:00|3849.5|3839.5|3876.1|3866.1|3882.9|3872.9|3849.5|3839.5|0
1656607200000|2022-06-30 16:40:00|3874.6|3864.6|3862.1|3852.1|3878.7|3868.7|3857|3847|0
1656607500000|2022-06-30 16:45:00|3859.9|3849.9|3878|3868|3878.7|3868.7|3847.4|3837.4|0
1656607800000|2022-06-30 16:50:00|3877.3|3867.3|3872|3862|3888.2|3878.2|3869.8|3859.8|0
1656608100000|2022-06-30 16:55:00|3871.6|3861.6|3874.6|3864.6|3884.8|3874.8|3866.1|3856.1|0
1656608400000|2022-06-30 17:00:00|3873.5|3863.5|3863.6|3853.6|3876.2|3866.2|3854.2|3844.2|0
1656608700000|2022-06-30 17:05:00|3864.2|3854.2|3895.3|3885.3|3898.9|3888.9|3862.4|3852.4|0
1656609000000|2022-06-30 17:10:00|3894|3884|3939|3929|3940.9|3930.9|3893.1|3883.1|0
1656609300000|2022-06-30 17:15:00|3940.1|3930.1|3929.1|3919.1|3941.6|3931.6|3927.2|3917.2|0
1656609600000|2022-06-30 17:20:00|3927.6|3917.6|3901.2|3891.2|3933.2|3923.2|3901|3891|0
1656609900000|2022-06-30 17:25:00|3904.3|3894.3|3897.8|3887.8|3905.6|3895.6|3894.1|3884.1|0
1656610200000|2022-06-30 17:30:00|3898.1|3888.1|3890.8|3880.8|3898.8|3888.8|3880|3870|0
1656610500000|2022-06-30 17:35:00|3891|3881|3883.2|3873.2|3892.7|3882.7|3880.3|3870.3|0
1656610800000|2022-06-30 17:40:00|3880.5|3870.5|3910.1|3900.1|3910.1|3900.1|3864.6|3854.6|0
1656611100000|2022-06-30 17:45:00|3909.8|3899.8|3871.5|3861.5|3909.8|3899.8|3870.1|3860.1|0
1656611400000|2022-06-30 17:50:00|3871.1|3861.1|3853.6|3843.6|3874.2|3864.2|3843.4|3833.4|0
1656611700000|2022-06-30 17:55:00|3853.2|3843.2|3865.9|3855.9|3872|3862|3853.2|3843.2|0
1656612000000|2022-06-30 18:00:00|3863|3853|3858.5|3848.5|3875.6|3865.6|3857.8|3847.8|0
1656612300000|2022-06-30 18:05:00|3861|3851|3883.8|3873.8|3888.9|3878.9|3855.5|3845.5|0
1656612600000|2022-06-30 18:10:00|3882.8|3872.8|3892|3882|3895.1|3885.1|3865.9|3855.9|0
1656612900000|2022-06-30 18:15:00|3894.4|3884.4|3879.1|3869.1|3902.1|3892.1|3876.7|3866.7|0
1656613200000|2022-06-30 18:20:00|3877.8|3867.8|3918.2|3908.2|3918.2|3908.2|3876.5|3866.5|0
1656613500000|2022-06-30 18:25:00|3919.8|3909.8|3904.9|3894.9|3933.6|3923.6|3898.3|3888.3|0
1656613800000|2022-06-30 18:30:00|3907.6|3897.6|3908.8|3898.8|3916.8|3906.8|3895.7|3885.7|0
1656614100000|2022-06-30 18:35:00|3908|3898|3905.2|3895.2|3918.1|3908.1|3901.4|3891.4|0
1656614400000|2022-06-30 18:40:00|3905.9|3895.9|3954.7|3944.7|3955.8|3945.8|3905.7|3895.7|0
1656614700000|2022-06-30 18:45:00|3957.2|3947.2|3941.6|3931.6|3960.6|3950.6|3931.8|3921.8|0
1656615000000|2022-06-30 18:50:00|3941.5|3931.5|3960.4|3950.4|3972.2|3962.2|3939.6|3929.6|0
1656615300000|2022-06-30 18:55:00|3963.5|3953.5|3959.6|3949.6|3971.6|3961.6|3953.9|3943.9|0
1656615600000|2022-06-30 19:00:00|3963.9|3953.9|3965|3955|3969.5|3959.5|3950.8|3940.8|0
1656615900000|2022-06-30 19:05:00|3963.8|3953.8|4017.3|4007.3|4017.4|4007.4|3963.8|3953.8|0
1656616200000|2022-06-30 19:10:00|4018.1|4008.1|4009.1|3999.1|4020.9|4010.9|4005.9|3995.9|0
1656616500000|2022-06-30 19:15:00|4012|4002|4032.7|4022.7|4037|4027|4012|4002|0
1656616800000|2022-06-30 19:20:00|4032.4|4022.4|4007.6|3997.6|4033|4023|4004.9|3994.9|0
1656617100000|2022-06-30 19:25:00|4008.1|3998.1|3955.7|3945.7|4008.1|3998.1|3953.3|3943.3|0
1656617400000|2022-06-30 19:30:00|3958.1|3948.1|3928.4|3918.4|3962.9|3952.9|3924.4|3914.4|0
1656617700000|2022-06-30 19:35:00|3931.4|3921.4|3939|3929|3943.9|3933.9|3907|3897|0
1656618000000|2022-06-30 19:40:00|3940.5|3930.5|3966.8|3956.8|3976.2|3966.2|3928|3918|0
1656618300000|2022-06-30 19:45:00|3968|3958|3968.4|3958.4|3976.2|3966.2|3926.3|3916.3|0
1656618600000|2022-06-30 19:50:00|3970.4|3960.4|4010.7|4000.7|4024.2|4014.2|3947.4|3937.4|0
1656618900000|2022-06-30 19:55:00|4009.7|3999.7|3967.6|3957.6|4028.1|4018.1|3967.6|3957.6|0
1656619200000|2022-06-30 20:00:00|3961.4|3951.4|3989.6|3979.6|4008.3|3998.3|3961.3|3951.3|0
1656619500000|2022-06-30 20:05:00|3986.9|3976.9|4000|3990|4008.6|3998.6|3986.9|3976.9|0
1656619800000|2022-06-30 20:10:00|3999.9|3989.9|4005.7|3995.7|4006.2|3996.2|3989|3979|0
1656682500000|2022-07-01 13:35:00|4039.8|4029.8|4064.3|4054.3|4090.1|4080.1|4039.8|4029.8|0
1656682800000|2022-07-01 13:40:00|4063.9|4053.9|4027.8|4017.8|4063.9|4053.9|3984.6|3974.6|0
1656683100000|2022-07-01 13:45:00|4034.2|4024.2|3961|3951|4034.2|4024.2|3940.4|3930.4|0
1656683400000|2022-07-01 13:50:00|3958.9|3948.9|3933.4|3923.4|3974.8|3964.8|3921.5|3911.5|0
1656683700000|2022-07-01 13:55:00|3933.1|3923.1|3948.4|3938.4|3949.3|3939.3|3910.8|3900.8|0
1656684000000|2022-07-01 14:00:00|3926|3916|3967.5|3957.5|3974.9|3964.9|3897.9|3887.9|0
1656684300000|2022-07-01 14:05:00|3966.2|3956.2|3946.8|3936.8|3983.3|3973.3|3931.4|3921.4|0
1656684600000|2022-07-01 14:10:00|3945.8|3935.8|4032.1|4022.1|4034.1|4024.1|3939.6|3929.6|0
1656684900000|2022-07-01 14:15:00|4033.9|4023.9|4014.6|4004.6|4050|4040|4009|3999|0
1656685200000|2022-07-01 14:20:00|4016.1|4006.1|4029.3|4019.3|4038.1|4028.1|4009.3|3999.3|0
1656685500000|2022-07-01 14:25:00|4031|4021|4061.4|4051.4|4066.6|4056.6|4029.9|4019.9|0
1656685800000|2022-07-01 14:30:00|4065.8|4055.8|4077|4067|4088.7|4078.7|4050.5|4040.5|0
1656686100000|2022-07-01 14:35:00|4079.5|4069.5|4093.8|4083.8|4100.3|4090.3|4071.6|4061.6|0
1656686400000|2022-07-01 14:40:00|4090|4080|4073.5|4063.5|4104|4094|4070.3|4060.3|0
1656686700000|2022-07-01 14:45:00|4072.7|4062.7|4053.2|4043.2|4090.2|4080.2|4040.8|4030.8|0
1656687000000|2022-07-01 14:50:00|4049.8|4039.8|4059.6|4049.6|4093.1|4083.1|4049.8|4039.8|0
1656687300000|2022-07-01 14:55:00|4061.2|4051.2|4050.7|4040.7|4074.1|4064.1|4020.3|4010.3|0
1656687600000|2022-07-01 15:00:00|4054.4|4044.4|4067.7|4057.7|4079.4|4069.4|4048.2|4038.2|0
1656687900000|2022-07-01 15:05:00|4068.7|4058.7|4007.4|3997.4|4069.7|4059.7|3996|3986|0
1656688200000|2022-07-01 15:10:00|4010.1|4000.1|4015.1|4005.1|4031|4021|4003.7|3993.7|0
1656688500000|2022-07-01 15:15:00|4014.1|4004.1|4000|3990|4016.7|4006.7|3978.7|3968.7|0
1656688800000|2022-07-01 15:20:00|3999|3989|4014.8|4004.8|4025.6|4015.6|3985.9|3975.9|0
1656689100000|2022-07-01 15:25:00|4014.3|4004.3|4025.1|4015.1|4031.8|4021.8|4013.4|4003.4|0
1656689400000|2022-07-01 15:30:00|4019.9|4009.9|4004.7|3994.7|4021.7|4011.7|4001.8|3991.8|0
1656689700000|2022-07-01 15:35:00|4003.3|3993.3|4009.1|3999.1|4014.1|4004.1|3991.4|3981.4|0
1656690000000|2022-07-01 15:40:00|4009.2|3999.2|4012.5|4002.5|4013.5|4003.5|3990|3980|0
1656690300000|2022-07-01 15:45:00|4016.9|4006.9|4018.9|4008.9|4019.7|4009.7|4000.3|3990.3|0
1656690600000|2022-07-01 15:50:00|4018.1|4008.1|4061.8|4051.8|4063.2|4053.2|4018.1|4008.1|0
1656690900000|2022-07-01 15:55:00|4064.5|4054.5|4052.2|4042.2|4065.3|4055.3|4048.5|4038.5|0
1656691200000|2022-07-01 16:00:00|4054.1|4044.1|4065|4055|4080.1|4070.1|4051.9|4041.9|0
1656691500000|2022-07-01 16:05:00|4063.9|4053.9|4056.3|4046.3|4069|4059|4052.5|4042.5|0
1656691800000|2022-07-01 16:10:00|4059.3|4049.3|4061|4051|4067.4|4057.4|4050.9|4040.9|0
1656692100000|2022-07-01 16:15:00|4061.2|4051.2|4023.2|4013.2|4066|4056|4016.1|4006.1|0
1656692400000|2022-07-01 16:20:00|4022.8|4012.8|4016.7|4006.7|4028.9|4018.9|4015.3|4005.3|0
1656692700000|2022-07-01 16:25:00|4015.5|4005.5|4019.8|4009.8|4029.7|4019.7|4014.7|4004.7|0
1656693000000|2022-07-01 16:30:00|4020.3|4010.3|4033.3|4023.3|4037.3|4027.3|4011.2|4001.2|0
1656693300000|2022-07-01 16:35:00|4033.8|4023.8|4051|4041|4053.5|4043.5|4027.4|4017.4|0
1656693600000|2022-07-01 16:40:00|4052.3|4042.3|4046.7|4036.7|4053.6|4043.6|4041|4031|0
1656693900000|2022-07-01 16:45:00|4048.7|4038.7|4037.8|4027.8|4055.3|4045.3|4036.4|4026.4|0
1656694200000|2022-07-01 16:50:00|4038.3|4028.3|4030|4020|4038.4|4028.4|4024.4|4014.4|0
1656694500000|2022-07-01 16:55:00|4029.2|4019.2|4068.1|4058.1|4070|4060|4024.8|4014.8|0
1656694800000|2022-07-01 17:00:00|4072.5|4062.5|4071.2|4061.2|4074.5|4064.5|4058.2|4048.2|0
1656695100000|2022-07-01 17:05:00|4070|4060|4063|4053|4074.5|4064.5|4063|4053|0
1656695400000|2022-07-01 17:10:00|4063.5|4053.5|4052.6|4042.6|4068.9|4058.9|4052.5|4042.5|0
1656695700000|2022-07-01 17:15:00|4050.6|4040.6|4048.1|4038.1|4068.4|4058.4|4042|4032|0
1656696000000|2022-07-01 17:20:00|4052.3|4042.3|4045|4035|4056.7|4046.7|4043.1|4033.1|0
1656696300000|2022-07-01 17:25:00|4044.8|4034.8|4032|4022|4050.8|4040.8|4032|4022|0
1656696600000|2022-07-01 17:30:00|4030.1|4020.1|4025.6|4015.6|4032.5|4022.5|4016.6|4006.6|0
1656696900000|2022-07-01 17:35:00|4027|4017|4009.2|3999.2|4034.9|4024.9|3998.8|3988.8|0
1656697200000|2022-07-01 17:40:00|4009.7|3999.7|3999.7|3989.7|4016.2|4006.2|3995|3985|0
1656697500000|2022-07-01 17:45:00|4000.2|3990.2|3987.1|3977.1|4005.4|3995.4|3987.1|3977.1|0
1656697800000|2022-07-01 17:50:00|3988.3|3978.3|3997.1|3987.1|3997.3|3987.3|3984.8|3974.8|0
1656698100000|2022-07-01 17:55:00|3995|3985|3986.1|3976.1|4000.9|3990.9|3986.1|3976.1|0
1656698400000|2022-07-01 18:00:00|3986.8|3976.8|4007.4|3997.4|4008.4|3998.4|3985|3975|0
1656698700000|2022-07-01 18:05:00|4006.3|3996.3|4012.5|4002.5|4020.7|4010.7|3998.8|3988.8|0
1656699000000|2022-07-01 18:10:00|4015.1|4005.1|4000.8|3990.8|4022.9|4012.9|4000.4|3990.4|0
1656699300000|2022-07-01 18:15:00|3998.9|3988.9|3987.8|3977.8|4008.6|3998.6|3987.6|3977.6|0
1656699600000|2022-07-01 18:20:00|3983.8|3973.8|3952|3942|3991.2|3981.2|3952|3942|0
1656699900000|2022-07-01 18:25:00|3950.3|3940.3|3962.6|3952.6|3965.2|3955.2|3950|3940|0
1656700200000|2022-07-01 18:30:00|3959.6|3949.6|3944.4|3934.4|3964.4|3954.4|3944|3934|0
1656700500000|2022-07-01 18:35:00|3945.9|3935.9|3938.3|3928.3|3956.7|3946.7|3938.3|3928.3|0
1656700800000|2022-07-01 18:40:00|3937.8|3927.8|3938.2|3928.2|3947.4|3937.4|3937.3|3927.3|0
1656701100000|2022-07-01 18:45:00|3939.3|3929.3|3927|3917|3940.5|3930.5|3922.2|3912.2|0
1656701400000|2022-07-01 18:50:00|3925.9|3915.9|3945.7|3935.7|3952.2|3942.2|3921.9|3911.9|0
1656701700000|2022-07-01 18:55:00|3945.4|3935.4|3929.9|3919.9|3952.6|3942.6|3925.9|3915.9|0
1656702000000|2022-07-01 19:00:00|3927.4|3917.4|3955|3945|3965.8|3955.8|3922.9|3912.9|0
1656702300000|2022-07-01 19:05:00|3956.2|3946.2|3931.5|3921.5|3956.9|3946.9|3930.2|3920.2|0
1656702600000|2022-07-01 19:10:00|3930.3|3920.3|3925.6|3915.6|3935.6|3925.6|3918.7|3908.7|0
1656702900000|2022-07-01 19:15:00|3924.3|3914.3|3933.1|3923.1|3936.1|3926.1|3914.3|3904.3|0
1656703200000|2022-07-01 19:20:00|3934|3924|3933.4|3923.4|3951.2|3941.2|3928.6|3918.6|0
1656703500000|2022-07-01 19:25:00|3933.1|3923.1|3931.7|3921.7|3940.1|3930.1|3927.2|3917.2|0
1656703800000|2022-07-01 19:30:00|3930.9|3920.9|3906.2|3896.2|3931.6|3921.6|3901.8|3891.8|0
1656704100000|2022-07-01 19:35:00|3905.7|3895.7|3895.1|3885.1|3908.8|3898.8|3893.9|3883.9|0
1656704400000|2022-07-01 19:40:00|3893.8|3883.8|3897.2|3887.2|3903.8|3893.8|3887.8|3877.8|0
1656704700000|2022-07-01 19:45:00|3897.6|3887.6|3887.9|3877.9|3907.4|3897.4|3885.8|3875.8|0
1656705000000|2022-07-01 19:50:00|3889.2|3879.2|3908.4|3898.4|3928.3|3918.3|3889.2|3879.2|0
1656705300000|2022-07-01 19:55:00|3912.6|3902.6|3893.4|3883.4|3913|3903|3891.3|3881.3|0
1656705600000|2022-07-01 20:00:00|3897.6|3887.6|3896.2|3886.2|3899.5|3889.5|3888.8|3878.8|0
1656705900000|2022-07-01 20:05:00|3895.8|3885.8|3899.4|3889.4|3901.3|3891.3|3895.5|3885.5|0
1656706200000|2022-07-01 20:10:00|3899.6|3889.6|3903.1|3893.1|3904.6|3894.6|3899.4|3889.4|0
1657028100000|2022-07-05 13:35:00|4099.8|4089.8|4109.6|4099.6|4109.6|4099.6|4074.8|4064.8|0
1657028400000|2022-07-05 13:40:00|4111.9|4101.9|4096.5|4086.5|4116.7|4106.7|4078.9|4068.9|0
1657028700000|2022-07-05 13:45:00|4099.7|4089.7|4052.9|4042.9|4105.9|4095.9|4025.8|4015.8|0
1657029000000|2022-07-05 13:50:00|4047.3|4037.3|4067.9|4057.9|4080|4070|4042.7|4032.7|0
1657029300000|2022-07-05 13:55:00|4066.9|4056.9|4056.2|4046.2|4098.2|4088.2|4044.3|4034.3|0
1657029600000|2022-07-05 14:00:00|4068|4058|4097.4|4087.4|4101.4|4091.4|4033.6|4023.6|0
1657029900000|2022-07-05 14:05:00|4094.8|4084.8|4057.8|4047.8|4097|4087|4057.8|4047.8|0
1657030200000|2022-07-05 14:10:00|4059.5|4049.5|4001.3|3991.3|4064.1|4054.1|4000.2|3990.2|0
1657030500000|2022-07-05 14:15:00|4002|3992|4030.6|4020.6|4042.9|4032.9|3999.5|3989.5|0
1657030800000|2022-07-05 14:20:00|4032.2|4022.2|4006.2|3996.2|4036.2|4026.2|4004.7|3994.7|0
1657031100000|2022-07-05 14:25:00|4005.6|3995.6|4007.5|3997.5|4033.8|4023.8|3991.1|3981.1|0
1657031400000|2022-07-05 14:30:00|4008.7|3998.7|3997|3987|4025.4|4015.4|3986.5|3976.5|0
1657031700000|2022-07-05 14:35:00|3995.9|3985.9|3917|3907|4000.6|3990.6|3914.1|3904.1|0
1657032000000|2022-07-05 14:40:00|3919.6|3909.6|3953|3943|3953|3943|3898.9|3888.9|0
1657032300000|2022-07-05 14:45:00|3954.4|3944.4|3966.1|3956.1|3981|3971|3950.7|3940.7|0
1657032600000|2022-07-05 14:50:00|3965.1|3955.1|3980.4|3970.4|3992.6|3982.6|3965.1|3955.1|0
1657032900000|2022-07-05 14:55:00|3981.4|3971.4|3978|3968|3986|3976|3969.6|3959.6|0
1657033200000|2022-07-05 15:00:00|3981.4|3971.4|4001.4|3991.4|4015.1|4005.1|3980.5|3970.5|0
1657033500000|2022-07-05 15:05:00|4002.6|3992.6|4007.1|3997.1|4030.5|4020.5|4002|3992|0
1657033800000|2022-07-05 15:10:00|4008.1|3998.1|4018.1|4008.1|4038|4028|4004.9|3994.9|0
1657034100000|2022-07-05 15:15:00|4019.8|4009.8|4012.5|4002.5|4025|4015|4001.9|3991.9|0
1657034400000|2022-07-05 15:20:00|4010.7|4000.7|4017.4|4007.4|4029.8|4019.8|3998.2|3988.2|0
1657034700000|2022-07-05 15:25:00|4015.7|4005.7|4012.1|4002.1|4026.4|4016.4|4002|3992|0
1657035000000|2022-07-05 15:30:00|4014.3|4004.3|4000.2|3990.2|4025|4015|3982.8|3972.8|0
1657035300000|2022-07-05 15:35:00|4001.2|3991.2|4011.2|4001.2|4019.3|4009.3|3995.4|3985.4|0
1657035600000|2022-07-05 15:40:00|4007.9|3997.9|3956.8|3946.8|4008.7|3998.7|3952.9|3942.9|0
1657035900000|2022-07-05 15:45:00|3954.2|3944.2|3932.7|3922.7|3958.4|3948.4|3925.6|3915.6|0
1657036200000|2022-07-05 15:50:00|3932|3922|3921.2|3911.2|3944.2|3934.2|3920.1|3910.1|0
1657036500000|2022-07-05 15:55:00|3921.4|3911.4|3935.8|3925.8|3940|3930|3921.4|3911.4|0
1657036800000|2022-07-05 16:00:00|3934|3924|3956.3|3946.3|3959.8|3949.8|3919.6|3909.6|0
1657037100000|2022-07-05 16:05:00|3954.2|3944.2|3924.8|3914.8|3962.1|3952.1|3924.1|3914.1|0
1657037400000|2022-07-05 16:10:00|3924.7|3914.7|3923.1|3913.1|3934.8|3924.8|3905.3|3895.3|0
1657037700000|2022-07-05 16:15:00|3921.6|3911.6|3911.4|3901.4|3940.5|3930.5|3909.9|3899.9|0
1657038000000|2022-07-05 16:20:00|3912.4|3902.4|3871.2|3861.2|3922.6|3912.6|3871.2|3861.2|0
1657038300000|2022-07-05 16:25:00|3870.1|3860.1|3873.7|3863.7|3878|3868|3861.8|3851.8|0
1657038600000|2022-07-05 16:30:00|3871.7|3861.7|3877.7|3867.7|3883.6|3873.6|3863.3|3853.3|0
1657038900000|2022-07-05 16:35:00|3877.9|3867.9|3877.2|3867.2|3880.3|3870.3|3866|3856|0
1657039200000|2022-07-05 16:40:00|3877.7|3867.7|3897.3|3887.3|3904.2|3894.2|3871.4|3861.4|0
1657039500000|2022-07-05 16:45:00|3898.5|3888.5|3918.6|3908.6|3922.8|3912.8|3897|3887|0
1657039800000|2022-07-05 16:50:00|3918.5|3908.5|3918.4|3908.4|3928.8|3918.8|3911.9|3901.9|0
1657040100000|2022-07-05 16:55:00|3919.1|3909.1|3923.6|3913.6|3926.8|3916.8|3914.3|3904.3|0
1657040400000|2022-07-05 17:00:00|3923.5|3913.5|3895.8|3885.8|3925.9|3915.9|3894.7|3884.7|0
1657040700000|2022-07-05 17:05:00|3894.2|3884.2|3895.5|3885.5|3919.9|3909.9|3892.7|3882.7|0
1657041000000|2022-07-05 17:10:00|3896.5|3886.5|3877.9|3867.9|3897|3887|3875.3|3865.3|0
1657041300000|2022-07-05 17:15:00|3877.2|3867.2|3846.9|3836.9|3883.7|3873.7|3845.6|3835.6|0
1657041600000|2022-07-05 17:20:00|3846.1|3836.1|3845.7|3835.7|3855.6|3845.6|3835|3825|0
1657041900000|2022-07-05 17:25:00|3844.5|3834.5|3842.4|3832.4|3846.7|3836.7|3836.1|3826.1|0
1657042200000|2022-07-05 17:30:00|3840.9|3830.9|3828.8|3818.8|3849.3|3839.3|3828.5|3818.5|0
1657042500000|2022-07-05 17:35:00|3829|3819|3815.1|3805.1|3829.9|3819.9|3810.9|3800.9|0
1657042800000|2022-07-05 17:40:00|3815.4|3805.4|3830.7|3820.7|3832.5|3822.5|3805.9|3795.9|0
1657043100000|2022-07-05 17:45:00|3829.9|3819.9|3843.1|3833.1|3857.5|3847.5|3828.8|3818.8|0
1657043400000|2022-07-05 17:50:00|3842.9|3832.9|3837.7|3827.7|3846.1|3836.1|3835.5|3825.5|0
1657043700000|2022-07-05 17:55:00|3837.4|3827.4|3833.3|3823.3|3846|3836|3832.2|3822.2|0
1657044000000|2022-07-05 18:00:00|3832.7|3822.7|3815.9|3805.9|3842.9|3832.9|3812.1|3802.1|0
1657044300000|2022-07-05 18:05:00|3816.3|3806.3|3839.9|3829.9|3845.1|3835.1|3816.3|3806.3|0
1657044600000|2022-07-05 18:10:00|3838.3|3828.3|3833.8|3823.8|3844.4|3834.4|3827.6|3817.6|0
1657044900000|2022-07-05 18:15:00|3834.2|3824.2|3823.5|3813.5|3850.8|3840.8|3822.1|3812.1|0
1657045200000|2022-07-05 18:20:00|3821.6|3811.6|3813.1|3803.1|3831|3821|3813.1|3803.1|0
1657045500000|2022-07-05 18:25:00|3812.6|3802.6|3794.4|3784.4|3818.1|3808.1|3787.9|3777.9|0
1657045800000|2022-07-05 18:30:00|3792.5|3782.5|3762.8|3752.8|3793.4|3783.4|3762.3|3752.3|0
1657046100000|2022-07-05 18:35:00|3764|3754|3729.1|3719.1|3769.2|3759.2|3728.1|3718.1|0
1657046400000|2022-07-05 18:40:00|3727.1|3717.1|3743.5|3733.5|3747.5|3737.5|3727.1|3717.1|0
1657046700000|2022-07-05 18:45:00|3743.2|3733.2|3756.3|3746.3|3764.8|3754.8|3735.8|3725.8|0
1657047000000|2022-07-05 18:50:00|3755.4|3745.4|3752.9|3742.9|3764.6|3754.6|3752.9|3742.9|0
1657047300000|2022-07-05 18:55:00|3755.6|3745.6|3752.6|3742.6|3758.8|3748.8|3743.6|3733.6|0
1657047600000|2022-07-05 19:00:00|3751.6|3741.6|3757.6|3747.6|3775.4|3765.4|3749.8|3739.8|0
1657047900000|2022-07-05 19:05:00|3756.3|3746.3|3730.1|3720.1|3756.3|3746.3|3730.1|3720.1|0
1657048200000|2022-07-05 19:10:00|3731.6|3721.6|3737.8|3727.8|3745.7|3735.7|3730.7|3720.7|0
1657048500000|2022-07-05 19:15:00|3738|3728|3771.1|3761.1|3773.6|3763.6|3737.9|3727.9|0
1657048800000|2022-07-05 19:20:00|3769.2|3759.2|3731.8|3721.8|3770.2|3760.2|3730.3|3720.3|0
1657049100000|2022-07-05 19:25:00|3730.8|3720.8|3716.2|3706.2|3736.8|3726.8|3706.8|3696.8|0
1657049400000|2022-07-05 19:30:00|3717.5|3707.5|3704.8|3694.8|3726.9|3716.9|3704.8|3694.8|0
1657049700000|2022-07-05 19:35:00|3705.1|3695.1|3718.6|3708.6|3731.3|3721.3|3704.1|3694.1|0
1657050000000|2022-07-05 19:40:00|3716.2|3706.2|3718.8|3708.8|3724|3714|3710.9|3700.9|0
1657050300000|2022-07-05 19:45:00|3717.1|3707.1|3702.6|3692.6|3727.5|3717.5|3702.6|3692.6|0
1657050600000|2022-07-05 19:50:00|3700.8|3690.8|3710.4|3700.4|3730.1|3720.1|3700.8|3690.8|0
1657050900000|2022-07-05 19:55:00|3710.6|3700.6|3695.9|3685.9|3722.5|3712.5|3695.9|3685.9|0
1657051200000|2022-07-05 20:00:00|3694.8|3684.8|3702.9|3692.9|3708.8|3698.8|3694.8|3684.8|0
1657051500000|2022-07-05 20:05:00|3703.1|3693.1|3707.6|3697.6|3713.3|3703.3|3703.1|3693.1|0
1657051800000|2022-07-05 20:10:00|3709|3699|3710.7|3700.7|3713.7|3703.7|3707|3697|0
1657114500000|2022-07-06 13:35:00|3658.9|3648.9|3735.8|3725.8|3738.2|3728.2|3657.8|3647.8|0
1657114800000|2022-07-06 13:40:00|3732.4|3722.4|3692.5|3682.5|3735.6|3725.6|3677.5|3667.5|0
1657115100000|2022-07-06 13:45:00|3690.3|3680.3|3742.2|3732.2|3753|3743|3684.9|3674.9|0
1657115400000|2022-07-06 13:50:00|3742.4|3732.4|3706.8|3696.8|3746.7|3736.7|3702.5|3692.5|0
1657115700000|2022-07-06 13:55:00|3703.9|3693.9|3658.2|3648.2|3719.1|3709.1|3655.8|3645.8|0
1657116000000|2022-07-06 14:00:00|3668.1|3658.1|3707.3|3697.3|3721.9|3711.9|3664.1|3654.1|0
1657116300000|2022-07-06 14:05:00|3711|3701|3637.7|3627.7|3711|3701|3634.1|3624.1|0
1657116600000|2022-07-06 14:10:00|3637.1|3627.1|3716.1|3706.1|3736.4|3726.4|3636.7|3626.7|0
1657116900000|2022-07-06 14:15:00|3713.6|3703.6|3711.5|3701.5|3730.4|3720.4|3694.8|3684.8|0
1657117200000|2022-07-06 14:20:00|3713.2|3703.2|3694.3|3684.3|3727.8|3717.8|3679.9|3669.9|0
1657117500000|2022-07-06 14:25:00|3699|3689|3693.8|3683.8|3714.4|3704.4|3678.7|3668.7|0
1657117800000|2022-07-06 14:30:00|3691.9|3681.9|3699.7|3689.7|3704.7|3694.7|3664.3|3654.3|0
1657118100000|2022-07-06 14:35:00|3700.8|3690.8|3684.1|3674.1|3712.1|3702.1|3678|3668|0
1657118400000|2022-07-06 14:40:00|3680|3670|3658.3|3648.3|3702.7|3692.7|3655.6|3645.6|0
1657118700000|2022-07-06 14:45:00|3658.2|3648.2|3688.2|3678.2|3688.2|3678.2|3650.5|3640.5|0
1657119000000|2022-07-06 14:50:00|3691.7|3681.7|3672.7|3662.7|3697.7|3687.7|3663.8|3653.8|0
1657119300000|2022-07-06 14:55:00|3672.2|3662.2|3663.5|3653.5|3689.1|3679.1|3655.6|3645.6|0
1657119600000|2022-07-06 15:00:00|3664.8|3654.8|3699|3689|3711.6|3701.6|3651.8|3641.8|0
1657119900000|2022-07-06 15:05:00|3701.5|3691.5|3703.2|3693.2|3703.2|3693.2|3685.8|3675.8|0
1657120200000|2022-07-06 15:10:00|3703.7|3693.7|3694|3684|3721.4|3711.4|3690.5|3680.5|0
1657120500000|2022-07-06 15:15:00|3694.8|3684.8|3675.8|3665.8|3694.8|3684.8|3675.3|3665.3|0
1657120800000|2022-07-06 15:20:00|3674.8|3664.8|3683.5|3673.5|3695.5|3685.5|3668.9|3658.9|0
1657121100000|2022-07-06 15:25:00|3684.1|3674.1|3714.5|3704.5|3719.2|3709.2|3684.1|3674.1|0
1657121400000|2022-07-06 15:30:00|3714.6|3704.6|3735.1|3725.1|3752.9|3742.9|3709.9|3699.9|0
1657121700000|2022-07-06 15:35:00|3733.8|3723.8|3725.4|3715.4|3741|3731|3725.4|3715.4|0
1657122000000|2022-07-06 15:40:00|3724.5|3714.5|3738.8|3728.8|3745.1|3735.1|3723.3|3713.3|0
1657122300000|2022-07-06 15:45:00|3742|3732|3724.3|3714.3|3749.5|3739.5|3716.7|3706.7|0
1657122600000|2022-07-06 15:50:00|3722.3|3712.3|3729.4|3719.4|3733.2|3723.2|3711.5|3701.5|0
1657122900000|2022-07-06 15:55:00|3726.9|3716.9|3712.5|3702.5|3732.1|3722.1|3705.9|3695.9|0
1657123200000|2022-07-06 16:00:00|3712.9|3702.9|3726.1|3716.1|3729.9|3719.9|3709.9|3699.9|0
1657123500000|2022-07-06 16:05:00|3723.7|3713.7|3712|3702|3730.9|3720.9|3700.6|3690.6|0
1657123800000|2022-07-06 16:10:00|3713|3703|3696.6|3686.6|3718.2|3708.2|3692.5|3682.5|0
1657124100000|2022-07-06 16:15:00|3692|3682|3704.2|3694.2|3708.4|3698.4|3690.4|3680.4|0
1657124400000|2022-07-06 16:20:00|3702.8|3692.8|3717.3|3707.3|3720.3|3710.3|3695.7|3685.7|0
1657124700000|2022-07-06 16:25:00|3717.8|3707.8|3698.1|3688.1|3717.8|3707.8|3697.1|3687.1|0
1657125000000|2022-07-06 16:30:00|3699.1|3689.1|3702.1|3692.1|3712.2|3702.2|3696.4|3686.4|0
1657125300000|2022-07-06 16:35:00|3700.8|3690.8|3698.1|3688.1|3701.7|3691.7|3686.5|3676.5|0
1657125600000|2022-07-06 16:40:00|3697.6|3687.6|3685.7|3675.7|3705|3695|3683.3|3673.3|0
1657125900000|2022-07-06 16:45:00|3686.9|3676.9|3695.5|3685.5|3696|3686|3684.6|3674.6|0
1657126200000|2022-07-06 16:50:00|3696|3686|3694|3684|3712|3702|3691.9|3681.9|0
1657126500000|2022-07-06 16:55:00|3694.3|3684.3|3687.1|3677.1|3701.7|3691.7|3684.8|3674.8|0
1657126800000|2022-07-06 17:00:00|3686.2|3676.2|3678.1|3668.1|3687.3|3677.3|3671|3661|0
1657127100000|2022-07-06 17:05:00|3677.9|3667.9|3660|3650|3677.9|3667.9|3654.2|3644.2|0
1657127400000|2022-07-06 17:10:00|3660.3|3650.3|3660.5|3650.5|3666.7|3656.7|3659.1|3649.1|0
1657127700000|2022-07-06 17:15:00|3659.1|3649.1|3661.8|3651.8|3672.5|3662.5|3657.1|3647.1|0
1657128000000|2022-07-06 17:20:00|3661.9|3651.9|3664.3|3654.3|3671.8|3661.8|3655.8|3645.8|0
1657128300000|2022-07-06 17:25:00|3662.9|3652.9|3669.2|3659.2|3675.6|3665.6|3661.4|3651.4|0
1657128600000|2022-07-06 17:30:00|3671.2|3661.2|3667.6|3657.6|3672.5|3662.5|3660.3|3650.3|0
1657128900000|2022-07-06 17:35:00|3668.2|3658.2|3664|3654|3670.7|3660.7|3660.1|3650.1|0
1657129200000|2022-07-06 17:40:00|3662.9|3652.9|3665.3|3655.3|3674.9|3664.9|3655.3|3645.3|0
1657129500000|2022-07-06 17:45:00|3666.6|3656.6|3661.7|3651.7|3668.6|3658.6|3655.3|3645.3|0
1657129800000|2022-07-06 17:50:00|3661.9|3651.9|3659.3|3649.3|3666.5|3656.5|3657.7|3647.7|0
1657130100000|2022-07-06 17:55:00|3659.8|3649.8|3658.8|3648.8|3664.6|3654.6|3650.9|3640.9|0
1657130400000|2022-07-06 18:00:00|3659.7|3649.7|3671.2|3659.2|3694.8|3682.8|3641|3631|0
1657130700000|2022-07-06 18:05:00|3664.6|3652.6|3645.1|3633.1|3664.9|3652.9|3599.6|3587.6|0
1657131000000|2022-07-06 18:10:00|3645.8|3633.8|3667.8|3655.8|3712.2|3700.2|3644.8|3632.8|0
1657131300000|2022-07-06 18:15:00|3667.3|3655.3|3702.5|3690.5|3709.9|3697.9|3667.3|3655.3|0
1657131600000|2022-07-06 18:20:00|3704.7|3692.7|3685|3673|3704.7|3692.7|3678.3|3666.3|0
1657131900000|2022-07-06 18:25:00|3686.2|3674.2|3628.1|3616.1|3714.9|3702.9|3628.1|3616.1|0
1657132200000|2022-07-06 18:30:00|3629.8|3617.8|3611.3|3599.3|3643.2|3631.2|3593.4|3581.4|0
1657132500000|2022-07-06 18:35:00|3612.3|3600.3|3617.4|3605.4|3637.9|3625.9|3599.4|3587.4|0
1657132800000|2022-07-06 18:40:00|3617.3|3605.3|3585.1|3573.1|3617.7|3605.7|3584.2|3572.2|0
1657133100000|2022-07-06 18:45:00|3584.1|3572.1|3598.2|3586.2|3600.7|3588.7|3568.2|3556.2|0
1657133400000|2022-07-06 18:50:00|3598.1|3586.1|3582.1|3570.1|3603.5|3591.5|3575.3|3563.3|0
1657133700000|2022-07-06 18:55:00|3583.2|3571.2|3573.3|3561.3|3592.9|3580.9|3572.4|3560.4|0
1657134000000|2022-07-06 19:00:00|3571.9|3559.9|3593.6|3581.6|3606.5|3594.5|3570.3|3558.3|0
1657134300000|2022-07-06 19:05:00|3592.5|3580.5|3580.6|3568.6|3599.2|3587.2|3578.6|3566.6|0
1657134600000|2022-07-06 19:10:00|3577.3|3565.3|3560|3548|3581.5|3569.5|3558.8|3546.8|0
1657134900000|2022-07-06 19:15:00|3560.9|3548.9|3559.3|3547.3|3576.4|3564.4|3553.8|3541.8|0
1657135200000|2022-07-06 19:20:00|3559.9|3547.9|3541.7|3529.7|3560.7|3548.7|3541|3529|0
1657135500000|2022-07-06 19:25:00|3541.5|3529.5|3553|3541|3561.9|3549.9|3541.5|3529.5|0
1657135800000|2022-07-06 19:30:00|3553.6|3541.6|3545.3|3533.3|3560.3|3548.3|3543.3|3531.3|0
1657136100000|2022-07-06 19:35:00|3545|3533|3566.2|3554.2|3566.9|3554.9|3535.7|3523.7|0
1657136400000|2022-07-06 19:40:00|3565.6|3553.6|3585.1|3575.1|3590.4|3580.4|3563.1|3551.1|0
1657136700000|2022-07-06 19:45:00|3586.3|3576.3|3602.9|3592.9|3612.2|3602.2|3586.3|3576.3|0
1657137000000|2022-07-06 19:50:00|3600.8|3590.8|3651.3|3639.3|3660.2|3648.2|3600.8|3590.8|0
1657137300000|2022-07-06 19:55:00|3653.3|3641.3|3626.8|3614.8|3653.6|3641.6|3624.8|3612.8|0
1657137600000|2022-07-06 20:00:00|3625.8|3613.8|3620.4|3610.4|3627.8|3617.6|3618.6|3607.5|0
1657137900000|2022-07-06 20:05:00|3621.7|3611.7|3608.6|3598.6|3621.7|3611.7|3607.7|3597.7|0
1657138200000|2022-07-06 20:10:00|3608.5|3598.5|3608.6|3598.6|3611.2|3601.2|3602|3592|0
1657138500000|2022-07-06 20:15:00|3608.2|3598.2|3608.2|3598.2|3608.2|3598.2|3608.2|3598.2|0
1657200900000|2022-07-07 13:35:00|3518.1|3508.1|3514.5|3504.5|3524.7|3514.7|3503.7|3493.7|0
1657201200000|2022-07-07 13:40:00|3512.8|3502.8|3488.1|3478.1|3521.9|3511.9|3487.2|3477.2|0
1657201500000|2022-07-07 13:45:00|3485.7|3475.7|3482.3|3472.3|3498.6|3488.6|3481.6|3471.6|0
1657201800000|2022-07-07 13:50:00|3479.7|3469.7|3466.1|3456.1|3497.4|3487.4|3466.1|3456.1|0
1657202100000|2022-07-07 13:55:00|3465.6|3455.6|3476.4|3466.4|3478.4|3468.4|3460.7|3450.7|0
1657202400000|2022-07-07 14:00:00|3474|3464|3501.4|3491.4|3517.4|3507.4|3474|3464|0
1657202700000|2022-07-07 14:05:00|3502|3492|3475|3465|3504.2|3494.2|3473.4|3463.4|0
1657203000000|2022-07-07 14:10:00|3474.8|3464.8|3483.8|3473.8|3496.2|3486.2|3465.5|3455.5|0
1657203300000|2022-07-07 14:15:00|3482.5|3472.5|3484.9|3474.9|3492|3482|3459.1|3449.1|0
1657203600000|2022-07-07 14:20:00|3486.3|3476.3|3487.9|3477.9|3501.8|3491.8|3485.9|3475.9|0
1657203900000|2022-07-07 14:25:00|3489.1|3479.1|3474.5|3464.5|3493.2|3483.2|3474.5|3464.5|0
1657204200000|2022-07-07 14:30:00|3473.5|3463.5|3481.2|3471.2|3484.8|3474.8|3461.7|3451.7|0
1657204500000|2022-07-07 14:35:00|3480.3|3470.3|3479.2|3469.2|3495.4|3485.4|3476.8|3466.8|0
1657204800000|2022-07-07 14:40:00|3478|3468|3469.9|3459.9|3481.7|3471.7|3461.7|3451.7|0
1657205100000|2022-07-07 14:45:00|3469.3|3459.3|3459.5|3449.5|3477.6|3467.6|3451.3|3441.3|0
1657205400000|2022-07-07 14:50:00|3460|3450|3443.9|3433.9|3467.3|3457.3|3440.5|3430.5|0
1657205700000|2022-07-07 14:55:00|3444.6|3434.6|3458.7|3448.7|3460.2|3450.2|3443.6|3433.6|0
1657206000000|2022-07-07 15:00:00|3456.6|3446.6|3447|3437|3465.2|3455.2|3446.4|3436.4|0
1657206300000|2022-07-07 15:05:00|3447.3|3437.3|3443.4|3433.4|3450.3|3440.3|3438.2|3428.2|0
1657206600000|2022-07-07 15:10:00|3443.9|3433.9|3450.6|3440.6|3452.1|3442.1|3439.7|3429.7|0
1657206900000|2022-07-07 15:15:00|3451.6|3441.6|3450.4|3440.4|3453.3|3443.3|3437.2|3427.2|0
1657207200000|2022-07-07 15:20:00|3451.1|3441.1|3468.2|3458.2|3469.3|3459.3|3445.1|3435.1|0
1657207500000|2022-07-07 15:25:00|3465|3455|3470.9|3460.9|3479.1|3469.1|3455.5|3445.5|0
1657207800000|2022-07-07 15:30:00|3471|3461|3467.3|3457.3|3480.2|3470.2|3465.9|3455.9|0
1657208100000|2022-07-07 15:35:00|3469.6|3459.6|3465.8|3455.8|3472.2|3462.2|3456.8|3446.8|0
1657208400000|2022-07-07 15:40:00|3464.9|3454.9|3445.1|3435.1|3466.7|3456.7|3437.7|3427.7|0
1657208700000|2022-07-07 15:45:00|3444.9|3434.9|3434.6|3424.6|3445.9|3435.9|3433.5|3423.5|0
1657209000000|2022-07-07 15:50:00|3434|3424|3433.7|3423.7|3442.9|3432.9|3428.3|3418.3|0
1657209300000|2022-07-07 15:55:00|3434.6|3424.6|3420.8|3410.8|3436.2|3426.2|3420.8|3410.8|0
1657209600000|2022-07-07 16:00:00|3421.1|3411.1|3419.9|3409.9|3423.8|3413.8|3415.6|3405.6|0
1657209900000|2022-07-07 16:05:00|3420|3410|3422.7|3412.7|3431.4|3421.4|3420|3410|0
1657210200000|2022-07-07 16:10:00|3422.6|3412.6|3426.8|3416.8|3427.3|3417.3|3416.6|3406.6|0
1657210500000|2022-07-07 16:15:00|3425.8|3415.8|3422.2|3412.2|3434.2|3424.2|3421.6|3411.6|0
1657210800000|2022-07-07 16:20:00|3422.1|3412.1|3420.4|3410.4|3429.8|3419.8|3417.2|3407.2|0
1657211100000|2022-07-07 16:25:00|3420.7|3410.7|3417.6|3407.6|3425.8|3415.8|3413.9|3403.9|0
1657211400000|2022-07-07 16:30:00|3417.3|3407.3|3406.3|3396.3|3418|3408|3406.3|3396.3|0
1657211700000|2022-07-07 16:35:00|3406.7|3396.7|3414.6|3404.6|3415.3|3405.3|3402.3|3392.3|0
1657212000000|2022-07-07 16:40:00|3414.5|3404.5|3413.8|3403.8|3417.5|3407.5|3409.1|3399.1|0
1657212300000|2022-07-07 16:45:00|3414|3404|3414.3|3404.3|3414.3|3404.3|3404.4|3394.4|0
1657212600000|2022-07-07 16:50:00|3414|3404|3408.3|3398.3|3419.2|3409.2|3403.1|3393.1|0
1657212900000|2022-07-07 16:55:00|3410.1|3400.1|3406.7|3396.7|3415.6|3405.6|3404.6|3394.6|0
1657213200000|2022-07-07 17:00:00|3407|3397|3408|3398|3412|3402|3399.3|3389.3|0
1657213500000|2022-07-07 17:05:00|3409.2|3399.2|3404.3|3394.3|3414.3|3404.3|3402.3|3392.3|0
1657213800000|2022-07-07 17:10:00|3403.5|3393.5|3420.2|3410.2|3423.7|3413.7|3403.5|3393.5|0
1657214100000|2022-07-07 17:15:00|3420.1|3410.1|3420.1|3410.1|3429.9|3419.9|3416.2|3406.2|0
1657214400000|2022-07-07 17:20:00|3418.6|3408.6|3415.7|3405.7|3421|3411|3411.7|3401.7|0
1657214700000|2022-07-07 17:25:00|3416.5|3406.5|3421.4|3411.4|3422.7|3412.7|3413.8|3403.8|0
1657215000000|2022-07-07 17:30:00|3421.8|3411.8|3408.3|3398.3|3424.4|3414.4|3408.3|3398.3|0
1657215300000|2022-07-07 17:35:00|3408.7|3398.7|3410.3|3400.3|3416.2|3406.2|3407.1|3397.1|0
1657215600000|2022-07-07 17:40:00|3411.5|3401.5|3399.3|3389.3|3411.8|3401.8|3399|3389|0
1657215900000|2022-07-07 17:45:00|3399.9|3389.9|3397.2|3387.2|3400.4|3390.4|3392.2|3382.2|0
1657216200000|2022-07-07 17:50:00|3396.4|3386.4|3390.4|3380.4|3399.2|3389.2|3390.1|3380.1|0
1657216500000|2022-07-07 17:55:00|3389.6|3379.6|3383.4|3373.4|3390.9|3380.9|3383.2|3373.2|0
1657216800000|2022-07-07 18:00:00|3383|3373|3382.1|3372.1|3386.9|3376.9|3376.7|3366.7|0
1657217100000|2022-07-07 18:05:00|3381.9|3371.9|3377.5|3367.5|3382.7|3372.7|3373.3|3363.3|0
1657217400000|2022-07-07 18:10:00|3377|3367|3370.8|3360.8|3379.5|3369.5|3370.8|3360.8|0
1657217700000|2022-07-07 18:15:00|3371.3|3361.3|3374.9|3364.9|3377.8|3367.8|3370.2|3360.2|0
1657218000000|2022-07-07 18:20:00|3374.5|3364.5|3370.1|3360.1|3375.2|3365.2|3370.1|3360.1|0
1657218300000|2022-07-07 18:25:00|3369.6|3359.6|3365.6|3355.6|3372.5|3362.5|3363.1|3353.1|0
1657218600000|2022-07-07 18:30:00|3366.1|3356.1|3375.6|3365.6|3376.2|3366.2|3364.4|3354.4|0
1657218900000|2022-07-07 18:35:00|3375|3365|3376|3366|3383.9|3373.9|3373.9|3363.9|0
1657219200000|2022-07-07 18:40:00|3375.2|3365.2|3389.3|3379.3|3392.8|3382.8|3375.2|3365.2|0
1657219500000|2022-07-07 18:45:00|3390.1|3380.1|3379|3369|3391.2|3381.2|3378.1|3368.1|0
1657219800000|2022-07-07 18:50:00|3378.7|3368.7|3383.8|3373.8|3385|3375|3378.5|3368.5|0
1657220100000|2022-07-07 18:55:00|3383.7|3373.7|3375|3365|3383.7|3373.7|3374.5|3364.5|0
1657220400000|2022-07-07 19:00:00|3374.6|3364.6|3370.5|3360.5|3379.1|3369.1|3370|3360|0
1657220700000|2022-07-07 19:05:00|3370.3|3360.3|3364.4|3354.4|3371.2|3361.2|3361.4|3351.4|0
1657221000000|2022-07-07 19:10:00|3364|3354|3352.1|3342.1|3366.8|3356.8|3351.7|3341.7|0
1657221300000|2022-07-07 19:15:00|3353|3343|3346.7|3336.7|3353|3343|3343.1|3333.1|0
1657221600000|2022-07-07 19:20:00|3346.5|3336.5|3360|3350|3360|3350|3341.5|3331.5|0
1657221900000|2022-07-07 19:25:00|3362.6|3352.6|3367.3|3357.3|3367.3|3357.3|3354.4|3344.4|0
1657222200000|2022-07-07 19:30:00|3367.8|3357.8|3360.3|3350.3|3367.8|3357.8|3356.1|3346.1|0
1657222500000|2022-07-07 19:35:00|3360.7|3350.7|3378|3368|3378.9|3368.9|3354|3344|0
1657222800000|2022-07-07 19:40:00|3380.6|3370.6|3380.6|3370.6|3382.6|3372.6|3369|3359|0
1657223100000|2022-07-07 19:45:00|3381.4|3371.4|3372.3|3362.3|3385.6|3375.6|3369.3|3359.3|0
1657223400000|2022-07-07 19:50:00|3360|3350|3370.2|3360.2|3381.1|3371.1|3359.7|3349.7|0
1657223700000|2022-07-07 19:55:00|3372.7|3362.7|3375.8|3365.8|3377.7|3367.7|3361|3351|0
1657224000000|2022-07-07 20:00:00|3374.9|3364.9|3377.7|3367.7|3377.9|3367.9|3370.5|3360.5|0
1657224300000|2022-07-07 20:05:00|3377.8|3367.8|3382.5|3372.5|3383.5|3373.5|3376.2|3366.2|0
1657224600000|2022-07-07 20:10:00|3382.9|3372.9|3387.1|3377.1|3387.6|3377.6|3378.5|3368.5|0
1657287300000|2022-07-08 13:35:00|3476.5|3466.5|3441.3|3431.3|3485.2|3475.2|3434.6|3424.6|0
1657287600000|2022-07-08 13:40:00|3446.8|3436.8|3442.6|3432.6|3449.6|3439.6|3419.6|3409.6|0
1657287900000|2022-07-08 13:45:00|3441.6|3431.6|3489.2|3479.2|3492|3482|3435|3425|0
1657288200000|2022-07-08 13:50:00|3493|3483|3517|3507|3528.8|3518.8|3485.2|3475.2|0
1657288500000|2022-07-08 13:55:00|3516.2|3506.2|3502.4|3492.4|3516.2|3506.2|3485.9|3475.9|0
1657288800000|2022-07-08 14:00:00|3504.3|3494.3|3471.4|3461.4|3522.3|3512.3|3471.4|3461.4|0
1657289100000|2022-07-08 14:05:00|3474.3|3464.3|3483.5|3473.5|3501.7|3491.7|3474.3|3464.3|0
1657289400000|2022-07-08 14:10:00|3486.6|3476.6|3446.5|3436.5|3492.6|3482.6|3443.2|3433.2|0
1657289700000|2022-07-08 14:15:00|3445.6|3435.6|3456.7|3446.7|3456.7|3446.7|3440.2|3430.2|0
1657290000000|2022-07-08 14:20:00|3456.8|3446.8|3430|3420|3462.6|3452.6|3428.8|3418.8|0
1657290300000|2022-07-08 14:25:00|3431|3421|3391.5|3381.5|3431|3421|3384.9|3374.9|0
1657290600000|2022-07-08 14:30:00|3392.4|3382.4|3380.7|3370.7|3394|3384|3376|3366|0
1657290900000|2022-07-08 14:35:00|3379|3369|3363.2|3353.2|3385.2|3375.2|3352.4|3342.4|0
1657291200000|2022-07-08 14:40:00|3360.7|3350.7|3355.7|3345.7|3376.3|3366.3|3353.4|3343.4|0
1657291500000|2022-07-08 14:45:00|3354.3|3344.3|3372.5|3362.5|3372.5|3362.5|3352.8|3342.8|0
1657291800000|2022-07-08 14:50:00|3372.3|3362.3|3389.5|3379.5|3396|3386|3370.8|3360.8|0
1657292100000|2022-07-08 14:55:00|3389.2|3379.2|3361.9|3351.9|3389.2|3379.2|3356.9|3346.9|0
1657292400000|2022-07-08 15:00:00|3361.5|3351.5|3345.6|3335.6|3366.9|3356.9|3344.2|3334.2|0
1657292700000|2022-07-08 15:05:00|3346.8|3336.8|3323.4|3313.4|3360.4|3350.4|3322.7|3312.7|0
1657293000000|2022-07-08 15:10:00|3324.7|3314.7|3340.2|3330.2|3343.3|3333.3|3320.8|3310.8|0
1657293300000|2022-07-08 15:15:00|3339.1|3329.1|3336.6|3326.6|3344|3334|3331.1|3321.1|0
1657293600000|2022-07-08 15:20:00|3337.1|3327.1|3314.3|3304.3|3337.6|3327.6|3313.8|3303.8|0
1657293900000|2022-07-08 15:25:00|3314.4|3304.4|3306.6|3296.6|3315.3|3305.3|3298.4|3288.4|0
1657294200000|2022-07-08 15:30:00|3305|3295|3302.9|3292.9|3315.3|3305.3|3299.9|3289.9|0
1657294500000|2022-07-08 15:35:00|3302.6|3292.6|3315.9|3305.9|3323.4|3313.4|3301.6|3291.6|0
1657294800000|2022-07-08 15:40:00|3314.3|3304.3|3325.2|3315.2|3328.9|3318.9|3313.8|3303.8|0
1657295100000|2022-07-08 15:45:00|3323.9|3313.9|3352.9|3342.9|3357.9|3347.9|3321.5|3311.5|0
1657295400000|2022-07-08 15:50:00|3352.7|3342.7|3338.8|3328.8|3357.2|3347.2|3337.2|3327.2|0
1657295700000|2022-07-08 15:55:00|3338.3|3328.3|3321.2|3311.2|3343.5|3333.5|3321.2|3311.2|0
1657296000000|2022-07-08 16:00:00|3320.5|3310.5|3329.3|3319.3|3331.9|3321.9|3320.2|3310.2|0
1657296300000|2022-07-08 16:05:00|3329.9|3319.9|3367.3|3357.3|3370.8|3360.8|3329.4|3319.4|0
1657296600000|2022-07-08 16:10:00|3365.3|3355.3|3368.9|3358.9|3372.8|3362.8|3354.2|3344.2|0
1657296900000|2022-07-08 16:15:00|3369.1|3359.1|3360.4|3350.4|3373.1|3363.1|3356.4|3346.4|0
1657297200000|2022-07-08 16:20:00|3361|3351|3385.4|3375.4|3386.4|3376.4|3356.4|3346.4|0
1657297500000|2022-07-08 16:25:00|3383.3|3373.3|3418.8|3408.8|3420.8|3410.8|3379.7|3369.7|0
1657297800000|2022-07-08 16:30:00|3420.9|3410.9|3420|3410|3435.9|3425.9|3412.3|3402.3|0
1657298100000|2022-07-08 16:35:00|3420.1|3410.1|3450.9|3440.9|3450.9|3440.9|3412.3|3402.3|0
1657298400000|2022-07-08 16:40:00|3451.5|3441.5|3441.3|3431.3|3456.2|3446.2|3439.8|3429.8|0
1657298700000|2022-07-08 16:45:00|3445.6|3435.6|3434.9|3424.9|3462.4|3452.4|3433.2|3423.2|0
1657299000000|2022-07-08 16:50:00|3435.4|3425.4|3442.7|3432.7|3454.2|3444.2|3434.5|3424.5|0
1657299300000|2022-07-08 16:55:00|3443.7|3433.7|3448.7|3438.7|3451.2|3441.2|3431.1|3421.1|0
1657299600000|2022-07-08 17:00:00|3451.7|3441.7|3459.2|3449.2|3468.1|3458.1|3439.4|3429.4|0
1657299900000|2022-07-08 17:05:00|3459.4|3449.4|3425.2|3415.2|3459.4|3449.4|3423.8|3413.8|0
1657300200000|2022-07-08 17:10:00|3425.7|3415.7|3419|3409|3427.9|3417.9|3415|3405|0
1657300500000|2022-07-08 17:15:00|3418.7|3408.7|3422.9|3412.9|3432.6|3422.6|3418.7|3408.7|0
1657300800000|2022-07-08 17:20:00|3422.2|3412.2|3426.9|3416.9|3431.3|3421.3|3422.1|3412.1|0
1657301100000|2022-07-08 17:25:00|3425.4|3415.4|3390.5|3380.5|3425.5|3415.5|3390.1|3380.1|0
1657301400000|2022-07-08 17:30:00|3391.2|3381.2|3395.7|3385.7|3400.8|3390.8|3389.6|3379.6|0
1657301700000|2022-07-08 17:35:00|3394.4|3384.4|3387.2|3377.2|3404.1|3394.1|3386.4|3376.4|0
1657302000000|2022-07-08 17:40:00|3386.8|3376.8|3386.4|3376.4|3390.2|3380.2|3378.6|3368.6|0
1657302300000|2022-07-08 17:45:00|3385.6|3375.6|3367.8|3357.8|3390.5|3380.5|3366.3|3356.3|0
1657302600000|2022-07-08 17:50:00|3366.9|3356.9|3361.8|3351.8|3371|3361|3358.9|3348.9|0
1657302900000|2022-07-08 17:55:00|3362.1|3352.1|3382.4|3372.4|3386.6|3376.6|3362.1|3352.1|0
1657303200000|2022-07-08 18:00:00|3382.9|3372.9|3382.9|3372.9|3396.8|3386.8|3378.5|3368.5|0
1657303500000|2022-07-08 18:05:00|3382.7|3372.7|3363.1|3353.1|3382.9|3372.9|3358.9|3348.9|0
1657303800000|2022-07-08 18:10:00|3362.6|3352.6|3366.1|3356.1|3372.7|3362.7|3362.6|3352.6|0
1657304100000|2022-07-08 18:15:00|3365.6|3355.6|3361.6|3351.6|3372.9|3362.9|3361.6|3351.6|0
1657304400000|2022-07-08 18:20:00|3361.3|3351.3|3350.2|3340.2|3363.6|3353.6|3343.7|3333.7|0
1657304700000|2022-07-08 18:25:00|3351.2|3341.2|3343.2|3333.2|3357.9|3347.9|3340.8|3330.8|0
1657305000000|2022-07-08 18:30:00|3342.8|3332.8|3330.6|3320.6|3345.7|3335.7|3330.4|3320.4|0
1657305300000|2022-07-08 18:35:00|3330.9|3320.9|3329.5|3319.5|3337.3|3327.3|3323.4|3313.4|0
1657305600000|2022-07-08 18:40:00|3328.9|3318.9|3320.4|3310.4|3335.4|3325.4|3320.1|3310.1|0
1657305900000|2022-07-08 18:45:00|3321.3|3311.3|3338|3328|3338|3328|3319.5|3309.5|0
1657306200000|2022-07-08 18:50:00|3338.5|3328.5|3349.8|3339.8|3350.9|3340.9|3331.1|3321.1|0
1657306500000|2022-07-08 18:55:00|3350.9|3340.9|3330.6|3320.6|3353.7|3343.7|3330.6|3320.6|0
1657306800000|2022-07-08 19:00:00|3330.1|3320.1|3329.9|3319.9|3344.5|3334.5|3324.8|3314.8|0
1657307100000|2022-07-08 19:05:00|3330.1|3320.1|3349.8|3339.8|3351.7|3341.7|3326.4|3316.4|0
1657307400000|2022-07-08 19:10:00|3349.9|3339.9|3336.1|3326.1|3352.8|3342.8|3333.4|3323.4|0
1657307700000|2022-07-08 19:15:00|3333.3|3323.3|3340.4|3330.4|3346|3336|3332.6|3322.6|0
1657308000000|2022-07-08 19:20:00|3340.5|3330.5|3354.6|3344.6|3355.6|3345.6|3335.1|3325.1|0
1657308300000|2022-07-08 19:25:00|3353.2|3343.2|3352.2|3342.2|3360.6|3350.6|3348.9|3338.9|0
1657308600000|2022-07-08 19:30:00|3351.7|3341.7|3359.5|3349.5|3365.9|3355.9|3345.7|3335.7|0
1657308900000|2022-07-08 19:35:00|3359.4|3349.4|3359|3349|3366.7|3356.7|3346.7|3336.7|0
1657309200000|2022-07-08 19:40:00|3359.6|3349.6|3343.2|3333.2|3359.6|3349.6|3340.5|3330.5|0
1657309500000|2022-07-08 19:45:00|3344.5|3334.5|3353.8|3343.8|3356.5|3346.5|3340|3330|0
1657309800000|2022-07-08 19:50:00|3352.4|3342.4|3343.1|3333.1|3359|3349|3342.4|3332.4|0
1657310100000|2022-07-08 19:55:00|3344.3|3334.3|3356.4|3346.4|3361.1|3351.1|3335.8|3325.8|0
1657310400000|2022-07-08 20:00:00|3353.7|3343.7|3352.4|3342.4|3361.3|3351.3|3344|3334|0
1657310700000|2022-07-08 20:05:00|3352.7|3342.7|3345.7|3335.7|3352.7|3342.7|3344.5|3334.5|0
1657311000000|2022-07-08 20:10:00|3346|3336|3345.2|3335.2|3347.9|3337.9|3343.5|3333.5|0
1657546500000|2022-07-11 13:35:00|3501.1|3491.1|3588|3578|3590|3580|3501.1|3491.1|0
1657546800000|2022-07-11 13:40:00|3591|3581|3600.5|3590.5|3615|3605|3580.7|3570.7|0
1657547100000|2022-07-11 13:45:00|3602.1|3592.1|3612.8|3602.8|3622.3|3612.3|3581.7|3571.7|0
1657547400000|2022-07-11 13:50:00|3611.9|3601.9|3634.2|3624.2|3650.6|3640.6|3602.6|3592.6|0
1657547700000|2022-07-11 13:55:00|3637.3|3627.3|3623|3613|3637.3|3627.3|3613.6|3603.6|0
1657548000000|2022-07-11 14:00:00|3628.1|3618.1|3639.3|3629.3|3653.5|3643.5|3624.6|3614.6|0
1657548300000|2022-07-11 14:05:00|3640.4|3630.4|3618.2|3608.2|3646.9|3636.9|3606.5|3596.5|0
1657548600000|2022-07-11 14:10:00|3617.8|3607.8|3610.2|3600.2|3622.4|3612.4|3595.8|3585.8|0
1657548900000|2022-07-11 14:15:00|3613.8|3603.8|3608.5|3598.5|3614.7|3604.7|3587.1|3577.1|0
1657549200000|2022-07-11 14:20:00|3610.3|3600.3|3616.4|3606.4|3635.1|3625.1|3601.3|3591.3|0
1657549500000|2022-07-11 14:25:00|3620.5|3610.5|3595.1|3585.1|3620.5|3610.5|3592|3582|0
1657549800000|2022-07-11 14:30:00|3597.7|3587.7|3581|3571|3599.5|3589.5|3571.7|3561.7|0
1657550100000|2022-07-11 14:35:00|3580.3|3570.3|3561.8|3551.8|3591.1|3581.1|3557.2|3547.2|0
1657550400000|2022-07-11 14:40:00|3562.5|3552.5|3556.4|3546.4|3562.5|3552.5|3541.1|3531.1|0
1657550700000|2022-07-11 14:45:00|3554.9|3544.9|3565.5|3555.5|3572.8|3562.8|3548.2|3538.2|0
1657551000000|2022-07-11 14:50:00|3567|3557|3573.6|3563.6|3578.5|3568.5|3554.2|3544.2|0
1657551300000|2022-07-11 14:55:00|3572.7|3562.7|3598.4|3588.4|3598.4|3588.4|3572.5|3562.5|0
1657551600000|2022-07-11 15:00:00|3600.3|3590.3|3593.4|3583.4|3605.8|3595.8|3586.9|3576.9|0
1657551900000|2022-07-11 15:05:00|3594.4|3584.4|3564.1|3554.1|3596.9|3586.9|3560.6|3550.6|0
1657552200000|2022-07-11 15:10:00|3563.3|3553.3|3562.6|3552.6|3568.8|3558.8|3550.9|3540.9|0
1657552500000|2022-07-11 15:15:00|3562.1|3552.1|3566.9|3556.9|3570.3|3560.3|3548.9|3538.9|0
1657552800000|2022-07-11 15:20:00|3567.1|3557.1|3584.6|3574.6|3585.2|3575.2|3559.1|3549.1|0
1657553100000|2022-07-11 15:25:00|3585.7|3575.7|3572.8|3562.8|3586.9|3576.9|3567.4|3557.4|0
1657553400000|2022-07-11 15:30:00|3570.4|3560.4|3589.9|3579.9|3589.9|3579.9|3562.8|3552.8|0
1657553700000|2022-07-11 15:35:00|3588.9|3578.9|3579.7|3569.7|3599|3589|3560.2|3550.2|0
1657554000000|2022-07-11 15:40:00|3580|3570|3587.9|3577.9|3596.6|3586.6|3575.1|3565.1|0
1657554300000|2022-07-11 15:45:00|3582.7|3572.7|3596.7|3586.7|3603.6|3593.6|3581.2|3571.2|0
1657554600000|2022-07-11 15:50:00|3598.1|3588.1|3600.2|3590.2|3609.5|3599.5|3593.4|3583.4|0
1657554900000|2022-07-11 15:55:00|3600.6|3590.6|3590.9|3580.9|3602.1|3592.1|3586.4|3576.4|0
1657555200000|2022-07-11 16:00:00|3591.6|3581.6|3595.9|3585.9|3605.8|3595.8|3584.9|3574.9|0
1657555500000|2022-07-11 16:05:00|3594.7|3584.7|3585.7|3575.7|3602.1|3592.1|3583.7|3573.7|0
1657555800000|2022-07-11 16:10:00|3585.9|3575.9|3578.1|3568.1|3589.2|3579.2|3574.1|3564.1|0
1657556100000|2022-07-11 16:15:00|3578.7|3568.7|3578.2|3568.2|3581|3571|3568|3558|0
1657556400000|2022-07-11 16:20:00|3578.7|3568.7|3586.8|3576.8|3595.7|3585.7|3577.2|3567.2|0
1657556700000|2022-07-11 16:25:00|3585.7|3575.7|3580.7|3570.7|3590.6|3580.6|3578.6|3568.6|0
1657557000000|2022-07-11 16:30:00|3579.7|3569.7|3581.2|3571.2|3587.4|3577.4|3576|3566|0
1657557300000|2022-07-11 16:35:00|3581.5|3571.5|3564.6|3554.6|3581.8|3571.8|3562.1|3552.1|0
1657557600000|2022-07-11 16:40:00|3565.8|3555.8|3580|3570|3584.1|3574.1|3565.8|3555.8|0
1657557900000|2022-07-11 16:45:00|3578.5|3568.5|3583.2|3573.2|3585.2|3575.2|3575.4|3565.4|0
1657558200000|2022-07-11 16:50:00|3582.7|3572.7|3590.1|3580.1|3597.1|3587.1|3580.5|3570.5|0
1657558500000|2022-07-11 16:55:00|3589.4|3579.4|3577.5|3567.5|3590.9|3580.9|3573.4|3563.4|0
1657558800000|2022-07-11 17:00:00|3577.6|3567.6|3560.3|3550.3|3579.7|3569.7|3549.2|3539.2|0
1657559100000|2022-07-11 17:05:00|3561.3|3551.3|3538.5|3528.5|3565.1|3555.1|3534.8|3524.8|0
1657559400000|2022-07-11 17:10:00|3538.7|3528.7|3541.5|3531.5|3542|3532|3531.8|3521.8|0
1657559700000|2022-07-11 17:15:00|3541.7|3531.7|3547.4|3537.4|3547.4|3537.4|3539.4|3529.4|0
1657560000000|2022-07-11 17:20:00|3548.1|3538.1|3530.5|3520.5|3548.1|3538.1|3530.5|3520.5|0
1657560300000|2022-07-11 17:25:00|3530|3520|3531.7|3521.7|3537.9|3527.9|3525.8|3515.8|0
1657560600000|2022-07-11 17:30:00|3532.7|3522.7|3521.4|3511.4|3534.7|3524.7|3510.9|3500.9|0
1657560900000|2022-07-11 17:35:00|3520.7|3510.7|3512.6|3502.6|3521.8|3511.8|3512.1|3502.1|0
1657561200000|2022-07-11 17:40:00|3512.7|3502.7|3518.3|3508.3|3518.3|3508.3|3504.9|3494.9|0
1657561500000|2022-07-11 17:45:00|3516.3|3506.3|3518.3|3508.3|3525.5|3515.5|3512.9|3502.9|0
1657561800000|2022-07-11 17:50:00|3518.7|3508.7|3507.9|3497.9|3521.3|3511.3|3504|3494|0
1657562100000|2022-07-11 17:55:00|3508.9|3498.9|3522.3|3512.3|3523.1|3513.1|3507.9|3497.9|0
1657562400000|2022-07-11 18:00:00|3522.5|3512.5|3539.3|3529.3|3544.9|3534.9|3520.3|3510.3|0
1657562700000|2022-07-11 18:05:00|3539.9|3529.9|3547.7|3537.7|3547.7|3537.7|3530.6|3520.6|0
1657563000000|2022-07-11 18:10:00|3546.9|3536.9|3552.6|3542.6|3557.6|3547.6|3543.4|3533.4|0
1657563300000|2022-07-11 18:15:00|3553.1|3543.1|3551.6|3541.6|3558.3|3548.3|3547.4|3537.4|0
1657563600000|2022-07-11 18:20:00|3550.9|3540.9|3555.1|3545.1|3560|3550|3547.9|3537.9|0
1657563900000|2022-07-11 18:25:00|3554.1|3544.1|3562.8|3552.8|3562.8|3552.8|3552.8|3542.8|0
1657564200000|2022-07-11 18:30:00|3563|3553|3571.2|3561.2|3573.5|3563.5|3560.3|3550.3|0
1657564500000|2022-07-11 18:35:00|3571.5|3561.5|3570.7|3560.7|3577.5|3567.5|3567.5|3557.5|0
1657564800000|2022-07-11 18:40:00|3570|3560|3558.3|3548.3|3573.7|3563.7|3555.4|3545.4|0
1657565100000|2022-07-11 18:45:00|3557.7|3547.7|3572.2|3562.2|3572.5|3562.5|3555.6|3545.6|0
1657565400000|2022-07-11 18:50:00|3572.5|3562.5|3584.9|3574.9|3590.1|3580.1|3572.5|3562.5|0
1657565700000|2022-07-11 18:55:00|3585.2|3575.2|3598.8|3588.8|3598.8|3588.8|3578.4|3568.4|0
1657566000000|2022-07-11 19:00:00|3600.1|3590.1|3618.6|3608.6|3620.7|3610.7|3594.2|3584.2|0
1657566300000|2022-07-11 19:05:00|3619.5|3609.5|3621.5|3611.5|3623.8|3613.8|3612.4|3602.4|0
1657566600000|2022-07-11 19:10:00|3621.2|3611.2|3617.1|3607.1|3623.6|3613.6|3612|3602|0
1657566900000|2022-07-11 19:15:00|3616.6|3606.6|3620|3610|3626.6|3616.6|3612.8|3602.8|0
1657567200000|2022-07-11 19:20:00|3619.8|3609.8|3616.6|3606.6|3625.9|3615.9|3609.6|3599.6|0
1657567500000|2022-07-11 19:25:00|3617.5|3607.5|3609.6|3599.6|3619|3609|3605.1|3595.1|0
1657567800000|2022-07-11 19:30:00|3609.5|3599.5|3608.2|3598.2|3612.1|3602.1|3600.4|3590.4|0
1657568100000|2022-07-11 19:35:00|3607.9|3597.9|3608.1|3598.1|3617.4|3607.4|3604.4|3594.4|0
1657568400000|2022-07-11 19:40:00|3607.9|3597.9|3621.3|3611.3|3622.3|3612.3|3599.5|3589.5|0
1657568700000|2022-07-11 19:45:00|3621.9|3611.9|3619.2|3609.2|3627|3617|3607|3597|0
1657569000000|2022-07-11 19:50:00|3619.9|3609.9|3638.9|3628.9|3648.4|3638.4|3619.9|3609.9|0
1657569300000|2022-07-11 19:55:00|3639.9|3629.9|3620.1|3610.1|3640.3|3630.3|3620.1|3610.1|0
1657569600000|2022-07-11 20:00:00|3618.3|3608.3|3602|3592|3618.3|3608.3|3602|3592|0
1657569900000|2022-07-11 20:05:00|3602.4|3592.4|3593.2|3583.2|3602.8|3592.8|3591.1|3581.1|0
1657570200000|2022-07-11 20:10:00|3592.8|3582.8|3595.7|3585.7|3597.8|3587.8|3592.2|3582.2|0
1657632900000|2022-07-12 13:35:00|3546.6|3534.6|3500.9|3488.9|3548.3|3536.3|3487.4|3475.4|0
1657633200000|2022-07-12 13:40:00|3497.7|3485.7|3542|3530|3542.6|3530.6|3490.5|3478.5|0
1657633500000|2022-07-12 13:45:00|3543|3531|3594.3|3582.3|3594.9|3582.9|3533.3|3521.3|0
1657633800000|2022-07-12 13:50:00|3596.2|3584.2|3585|3573|3604.1|3592.1|3572.4|3560.4|0
1657634100000|2022-07-12 13:55:00|3583.8|3571.8|3648.3|3636.3|3650.2|3638.2|3583.8|3571.8|0
1657634400000|2022-07-12 14:00:00|3650.5|3638.5|3686.5|3674.5|3701.3|3689.3|3650.5|3638.5|0
1657634700000|2022-07-12 14:05:00|3686.1|3674.1|3692.4|3680.4|3697.8|3685.8|3668.7|3656.7|0
1657635000000|2022-07-12 14:10:00|3691|3679|3667.6|3655.6|3700.7|3688.7|3655.9|3643.9|0
1657635300000|2022-07-12 14:15:00|3667.2|3655.2|3651.6|3639.6|3691|3679|3650.8|3638.8|0
1657635600000|2022-07-12 14:20:00|3652.7|3640.7|3675.1|3663.1|3685.5|3673.5|3641.4|3629.4|0
1657635900000|2022-07-12 14:25:00|3676.1|3664.1|3671.3|3659.3|3683|3671|3651.8|3639.8|0
1657636200000|2022-07-12 14:30:00|3668.1|3656.1|3612.5|3600.5|3668.1|3656.1|3603.5|3591.5|0
1657636500000|2022-07-12 14:35:00|3614.7|3602.7|3653.7|3641.7|3653.7|3641.7|3614.7|3602.7|0
1657636800000|2022-07-12 14:40:00|3653.1|3641.1|3659|3647|3674.2|3662.2|3644.4|3632.4|0
1657637100000|2022-07-12 14:45:00|3659.9|3647.9|3658|3646|3673.5|3661.5|3642.4|3630.4|0
1657637400000|2022-07-12 14:50:00|3659.7|3647.7|3643.9|3633.9|3675.7|3663.7|3643.9|3633.9|0
1657637700000|2022-07-12 14:55:00|3645.3|3635.3|3634.8|3624.8|3652.2|3642.2|3625.4|3615.4|0
1657638000000|2022-07-12 15:00:00|3635.1|3625.1|3639.2|3629.2|3648.7|3638.7|3620.2|3610.2|0
1657638300000|2022-07-12 15:05:00|3641.7|3631.7|3611.1|3601.1|3652.8|3642.8|3611.1|3601.1|0
1657638600000|2022-07-12 15:10:00|3611.3|3601.3|3595.6|3585.6|3612.5|3602.5|3576.8|3566.8|0
1657638900000|2022-07-12 15:15:00|3595.4|3585.4|3622.9|3612.9|3625.1|3615.1|3595.4|3585.4|0
1657639200000|2022-07-12 15:20:00|3623.9|3613.9|3604.9|3594.9|3625.2|3615.2|3595.2|3585.2|0
1657639500000|2022-07-12 15:25:00|3604.2|3594.2|3586.9|3576.9|3612.4|3602.4|3581.8|3571.8|0
1657639800000|2022-07-12 15:30:00|3584.4|3574.4|3588.1|3578.1|3595.3|3585.3|3576.9|3566.9|0
1657640100000|2022-07-12 15:35:00|3584.6|3574.6|3601.8|3591.8|3618.7|3608.7|3581.1|3571.1|0
1657640400000|2022-07-12 15:40:00|3601.3|3591.3|3629.4|3619.4|3635.9|3625.9|3599.4|3589.4|0
1657640700000|2022-07-12 15:45:00|3629.8|3619.8|3621.5|3611.5|3637.3|3627.3|3614.7|3604.7|0
1657641000000|2022-07-12 15:50:00|3622.9|3612.9|3635.4|3625.4|3635.4|3625.4|3614.7|3604.7|0
1657641300000|2022-07-12 15:55:00|3633.9|3623.9|3611.5|3601.5|3639.5|3629.5|3611.5|3601.5|0
1657641600000|2022-07-12 16:00:00|3611.9|3601.9|3616.7|3606.7|3620|3610|3602.5|3592.5|0
1657641900000|2022-07-12 16:05:00|3616.5|3606.5|3629.7|3619.7|3630.1|3620.1|3592.1|3582.1|0
1657642200000|2022-07-12 16:10:00|3631.3|3621.3|3604.9|3594.9|3631.3|3621.3|3600.4|3590.4|0
1657642500000|2022-07-12 16:15:00|3603.6|3593.6|3602.5|3592.5|3611.3|3601.3|3596.7|3586.7|0
1657642800000|2022-07-12 16:20:00|3603|3593|3598.6|3588.6|3610.2|3600.2|3590.1|3580.1|0
1657643100000|2022-07-12 16:25:00|3598.5|3588.5|3601.5|3591.5|3609.7|3599.7|3593.7|3583.7|0
1657643400000|2022-07-12 16:30:00|3600.3|3590.3|3587.5|3577.5|3610|3600|3584.4|3574.4|0
1657643700000|2022-07-12 16:35:00|3586.1|3576.1|3584.6|3574.6|3591.8|3581.8|3577.4|3567.4|0
1657644000000|2022-07-12 16:40:00|3585.4|3575.4|3591.1|3581.1|3593.9|3583.9|3582.7|3572.7|0
1657644300000|2022-07-12 16:45:00|3590.9|3580.9|3585.5|3575.5|3593.2|3583.2|3575.2|3565.2|0
1657644600000|2022-07-12 16:50:00|3585.4|3575.4|3598.6|3588.6|3612.3|3602.3|3585.4|3575.4|0
1657644900000|2022-07-12 16:55:00|3599.1|3589.1|3592.4|3582.4|3599.8|3589.8|3588.3|3578.3|0
1657645200000|2022-07-12 17:00:00|3592.6|3582.6|3606.3|3596.3|3612.8|3602.8|3565.8|3555.8|0
1657645500000|2022-07-12 17:05:00|3605.1|3595.1|3620.1|3610.1|3626|3616|3603.3|3593.3|0
1657645800000|2022-07-12 17:10:00|3619.7|3609.7|3618.1|3608.1|3627.2|3617.2|3613.5|3603.5|0
1657646100000|2022-07-12 17:15:00|3617.7|3607.7|3622.7|3612.7|3623.6|3613.6|3613.9|3603.9|0
1657646400000|2022-07-12 17:20:00|3623.7|3613.7|3633.7|3623.7|3640.4|3630.4|3621|3611|0
1657646700000|2022-07-12 17:25:00|3633.5|3623.5|3623.7|3613.7|3637|3627|3622.7|3612.7|0
1657647000000|2022-07-12 17:30:00|3623|3613|3621.2|3611.2|3626.7|3616.7|3615.4|3605.4|0
1657647300000|2022-07-12 17:35:00|3622.6|3612.6|3619.5|3609.5|3625.5|3615.5|3611|3601|0
1657647600000|2022-07-12 17:40:00|3620.2|3610.2|3616.1|3606.1|3620.7|3610.7|3609|3599|0
1657647900000|2022-07-12 17:45:00|3617.7|3607.7|3613.5|3603.5|3627.7|3617.7|3609.3|3599.3|0
1657648200000|2022-07-12 17:50:00|3614|3604|3601.8|3591.8|3617.7|3607.7|3600.8|3590.8|0
1657648500000|2022-07-12 17:55:00|3601.3|3591.3|3604.3|3594.3|3607.3|3597.3|3597.1|3587.1|0
1657648800000|2022-07-12 18:00:00|3604.4|3594.4|3626.7|3616.7|3627.2|3617.2|3601.3|3591.3|0
1657649100000|2022-07-12 18:05:00|3627.1|3617.1|3628.7|3618.7|3634.8|3624.8|3622|3612|0
1657649400000|2022-07-12 18:10:00|3627.8|3617.8|3622.5|3612.5|3632.7|3622.7|3617.6|3607.6|0
1657649700000|2022-07-12 18:15:00|3623.5|3613.5|3626.6|3616.6|3632.4|3622.4|3620.2|3610.2|0
1657650000000|2022-07-12 18:20:00|3626.9|3616.9|3631.9|3621.9|3633.9|3623.9|3624.7|3614.7|0
1657650300000|2022-07-12 18:25:00|3630.8|3620.8|3627.7|3617.7|3634.2|3624.2|3625.7|3615.7|0
1657650600000|2022-07-12 18:30:00|3626.2|3616.2|3652.6|3642.6|3654.3|3644.3|3624.7|3614.7|0
1657650900000|2022-07-12 18:35:00|3653.8|3643.8|3643.4|3633.4|3653.8|3643.8|3641.6|3631.6|0
1657651200000|2022-07-12 18:40:00|3644.4|3634.4|3645.8|3635.8|3654.2|3644.2|3644.1|3634.1|0
1657651500000|2022-07-12 18:45:00|3646.1|3636.1|3641.6|3631.6|3650.4|3640.4|3639.6|3629.6|0
1657651800000|2022-07-12 18:50:00|3642.1|3632.1|3649.6|3639.6|3653.1|3643.1|3639.6|3629.6|0
1657652100000|2022-07-12 18:55:00|3650.6|3640.6|3677.4|3667.4|3678.2|3668.2|3649.1|3639.1|0
1657652400000|2022-07-12 19:00:00|3677.7|3667.7|3724|3714|3727|3717|3677.7|3667.7|0
1657652700000|2022-07-12 19:05:00|3726.8|3716.8|3742.5|3732.5|3742.5|3732.5|3714.9|3704.9|0
1657653000000|2022-07-12 19:10:00|3742.8|3732.8|3727|3717|3753.4|3743.4|3726.1|3716.1|0
1657653300000|2022-07-12 19:15:00|3726.4|3716.4|3726.8|3716.8|3741|3731|3722.8|3712.8|0
1657653600000|2022-07-12 19:20:00|3729.5|3719.5|3756.8|3746.8|3759.9|3749.9|3723.3|3713.3|0
1657653900000|2022-07-12 19:25:00|3756.7|3746.7|3754.9|3744.9|3764.4|3754.4|3742.8|3732.8|0
1657654200000|2022-07-12 19:30:00|3756.9|3746.9|3775.6|3765.6|3778.3|3768.3|3749.1|3739.1|0
1657654500000|2022-07-12 19:35:00|3775.8|3765.8|3776.7|3766.7|3793.5|3783.5|3774.3|3764.3|0
1657654800000|2022-07-12 19:40:00|3777.9|3767.9|3771.1|3761.1|3785.8|3775.8|3770.1|3760.1|0
1657655100000|2022-07-12 19:45:00|3772.7|3762.7|3761|3751|3773.1|3763.1|3750.2|3740.2|0
1657655400000|2022-07-12 19:50:00|3752.9|3742.9|3722.8|3712.8|3752.9|3742.9|3714.4|3704.4|0
1657655700000|2022-07-12 19:55:00|3726|3716|3726.9|3716.9|3733.6|3723.6|3717.8|3707.8|0
1657656000000|2022-07-12 20:00:00|3725.6|3715.6|3742.5|3732.5|3742.5|3732.5|3725.6|3715.6|0
1657656300000|2022-07-12 20:05:00|3742.3|3732.3|3737|3727|3742.5|3732.5|3734.3|3724.3|0
1657656600000|2022-07-12 20:10:00|3738.2|3728.2|3731.3|3721.3|3739|3729|3727.3|3717.3|0
1657719300000|2022-07-13 13:35:00|3935.9|3925.9|3851.5|3841.5|3959.5|3949.5|3849.6|3839.6|0
1657719600000|2022-07-13 13:40:00|3852|3842|3898.9|3888.9|3901.9|3891.9|3848.3|3838.3|0
1657719900000|2022-07-13 13:45:00|3897.5|3887.5|3811.9|3801.9|3912.2|3902.2|3809.8|3799.8|0
1657720200000|2022-07-13 13:50:00|3811.8|3801.8|3840.1|3830.1|3849.7|3839.7|3808.9|3798.9|0
1657720500000|2022-07-13 13:55:00|3835.8|3825.8|3830.1|3820.1|3873.3|3863.3|3811|3801|0
1657720800000|2022-07-13 14:00:00|3831.7|3821.7|3835.8|3825.8|3881.7|3871.7|3812.9|3802.9|0
1657721100000|2022-07-13 14:05:00|3837.2|3827.2|3882.6|3872.6|3891.9|3881.9|3828.3|3818.3|0
1657721400000|2022-07-13 14:10:00|3884.1|3874.1|3843.3|3833.3|3888.1|3878.1|3821.8|3811.8|0
1657721700000|2022-07-13 14:15:00|3843.7|3833.7|3899.8|3889.8|3902.3|3892.3|3833|3823|0
1657722000000|2022-07-13 14:20:00|3901.8|3891.8|3887.6|3877.6|3906.2|3896.2|3861.1|3851.1|0
1657722300000|2022-07-13 14:25:00|3890.8|3880.8|3841.1|3831.1|3890.8|3880.8|3841.1|3831.1|0
1657722600000|2022-07-13 14:30:00|3845.7|3835.7|3797.8|3787.8|3855.3|3845.3|3784|3774|0
1657722900000|2022-07-13 14:35:00|3793.6|3783.6|3782.5|3772.5|3807.7|3797.7|3775.7|3765.7|0
1657723200000|2022-07-13 14:40:00|3784.4|3774.4|3706.3|3696.3|3784.6|3774.6|3706.3|3696.3|0
1657723500000|2022-07-13 14:45:00|3705.3|3695.3|3708.6|3698.6|3712.5|3702.5|3689.4|3679.4|0
1657723800000|2022-07-13 14:50:00|3707.6|3697.6|3729|3719|3732.6|3722.6|3675.1|3665.1|0
1657724100000|2022-07-13 14:55:00|3730.7|3720.7|3719.3|3709.3|3730.7|3720.7|3699.4|3689.4|0
1657724400000|2022-07-13 15:00:00|3715.8|3705.8|3729.7|3719.7|3732.9|3722.9|3709.3|3699.3|0
1657724700000|2022-07-13 15:05:00|3727.5|3717.5|3704.8|3694.8|3727.5|3717.5|3677.9|3667.9|0
1657725000000|2022-07-13 15:10:00|3707.1|3697.1|3698.3|3688.3|3713.3|3703.3|3684.7|3674.7|0
1657725300000|2022-07-13 15:15:00|3699.5|3689.5|3721.6|3711.6|3730|3720|3697.3|3687.3|0
1657725600000|2022-07-13 15:20:00|3719.5|3709.5|3734.3|3724.3|3734.3|3724.3|3707.2|3697.2|0
1657725900000|2022-07-13 15:25:00|3734.8|3724.8|3762.7|3752.7|3764.6|3754.6|3734.8|3724.8|0
1657726200000|2022-07-13 15:30:00|3764.3|3754.3|3771.4|3761.4|3771.7|3761.7|3744.7|3734.7|0
1657726500000|2022-07-13 15:35:00|3772.1|3762.1|3759.9|3749.9|3772.1|3762.1|3754.9|3744.9|0
1657726800000|2022-07-13 15:40:00|3761.2|3751.2|3785|3775|3785|3775|3753.3|3743.3|0
1657727100000|2022-07-13 15:45:00|3789.1|3779.1|3771.9|3761.9|3801.1|3791.1|3771.7|3761.7|0
1657727400000|2022-07-13 15:50:00|3771.8|3761.8|3754.9|3744.9|3773.4|3763.4|3740.6|3730.6|0
1657727700000|2022-07-13 15:55:00|3756|3746|3758.5|3748.5|3762|3752|3747.4|3737.4|0
1657728000000|2022-07-13 16:00:00|3760.4|3750.4|3732.6|3722.6|3766.9|3756.9|3731.4|3721.4|0
1657728300000|2022-07-13 16:05:00|3733.1|3723.1|3727.5|3717.5|3741.7|3731.7|3720.9|3710.9|0
1657728600000|2022-07-13 16:10:00|3727.6|3717.6|3761.8|3751.8|3762.3|3752.3|3727.6|3717.6|0
1657728900000|2022-07-13 16:15:00|3762.1|3752.1|3758.1|3748.1|3772.5|3762.5|3757.7|3747.7|0
1657729200000|2022-07-13 16:20:00|3757.7|3747.7|3745.3|3735.3|3767.2|3757.2|3743|3733|0
1657729500000|2022-07-13 16:25:00|3743.7|3733.7|3730.7|3720.7|3751.9|3741.9|3727.4|3717.4|0
1657729800000|2022-07-13 16:30:00|3731.7|3721.7|3727.4|3717.4|3738|3728|3717.7|3707.7|0
1657730100000|2022-07-13 16:35:00|3727.5|3717.5|3713.1|3703.1|3737.1|3727.1|3713.1|3703.1|0
1657730400000|2022-07-13 16:40:00|3712.2|3702.2|3724.9|3714.9|3731|3721|3712.2|3702.2|0
1657730700000|2022-07-13 16:45:00|3723|3713|3719.8|3709.8|3733.3|3723.3|3716.7|3706.7|0
1657731000000|2022-07-13 16:50:00|3720.9|3710.9|3702.4|3692.4|3725.8|3715.8|3700.4|3690.4|0
1657731300000|2022-07-13 16:55:00|3701.1|3691.1|3687.6|3677.6|3710.8|3700.8|3687.6|3677.6|0
1657731600000|2022-07-13 17:00:00|3686.7|3676.7|3666.7|3656.7|3701|3691|3655.7|3645.7|0
1657731900000|2022-07-13 17:05:00|3663.4|3653.4|3680.6|3670.6|3686.2|3676.2|3655.6|3645.6|0
1657732200000|2022-07-13 17:10:00|3680.7|3670.7|3658.8|3648.8|3686.1|3676.1|3658.8|3648.8|0
1657732500000|2022-07-13 17:15:00|3661|3651|3701.8|3691.8|3709.8|3699.8|3661|3651|0
1657732800000|2022-07-13 17:20:00|3700.7|3690.7|3690.8|3680.8|3708.3|3698.3|3689.7|3679.7|0
1657733100000|2022-07-13 17:25:00|3690.4|3680.4|3690.6|3680.6|3708.6|3698.6|3689.7|3679.7|0
1657733400000|2022-07-13 17:30:00|3691.7|3681.7|3707.1|3697.1|3714.7|3704.7|3691.3|3681.3|0
1657733700000|2022-07-13 17:35:00|3708.3|3698.3|3721.7|3711.7|3722.8|3712.8|3702.8|3692.8|0
1657734000000|2022-07-13 17:40:00|3719.5|3709.5|3694.2|3684.2|3720.8|3710.8|3690.5|3680.5|0
1657734300000|2022-07-13 17:45:00|3694.6|3684.6|3685.7|3675.7|3701.8|3691.8|3681.3|3671.3|0
1657734600000|2022-07-13 17:50:00|3683.9|3673.9|3696.9|3686.9|3696.9|3686.9|3679.4|3669.4|0
1657734900000|2022-07-13 17:55:00|3699.3|3689.3|3684|3674|3700|3690|3680.8|3670.8|0
1657735200000|2022-07-13 18:00:00|3683.7|3673.7|3764.3|3754.3|3765.5|3755.5|3683.7|3673.7|0
1657735500000|2022-07-13 18:05:00|3767.3|3757.3|3756.9|3746.9|3767.3|3757.3|3738.5|3728.5|0
1657735800000|2022-07-13 18:10:00|3755.7|3745.7|3729.2|3719.2|3757.7|3747.7|3725.2|3715.2|0
1657736100000|2022-07-13 18:15:00|3729.8|3719.8|3724.4|3714.4|3748|3738|3723|3713|0
1657736400000|2022-07-13 18:20:00|3724.3|3714.3|3707.3|3697.3|3738.6|3728.6|3703.1|3693.1|0
1657736700000|2022-07-13 18:25:00|3705.5|3695.5|3700.2|3690.2|3721.3|3711.3|3698.1|3688.1|0
1657737000000|2022-07-13 18:30:00|3700.1|3690.1|3685.6|3675.6|3703.1|3693.1|3682.9|3672.9|0
1657737300000|2022-07-13 18:35:00|3683.8|3673.8|3679.8|3669.8|3693.1|3683.1|3676.7|3666.7|0
1657737600000|2022-07-13 18:40:00|3678.8|3668.8|3688.9|3678.9|3688.9|3678.9|3671.7|3661.7|0
1657737900000|2022-07-13 18:45:00|3686|3676|3693.5|3683.5|3696.2|3686.2|3676.1|3666.1|0
1657738200000|2022-07-13 18:50:00|3694.5|3684.5|3698|3688|3700.5|3690.5|3677.7|3667.7|0
1657738500000|2022-07-13 18:55:00|3699|3689|3670.6|3660.6|3716|3706|3669|3659|0
1657738800000|2022-07-13 19:00:00|3667.6|3657.6|3675.8|3665.8|3691.4|3681.4|3666.4|3656.4|0
1657739100000|2022-07-13 19:05:00|3676|3666|3708.9|3698.9|3721.7|3711.7|3674.2|3664.2|0
1657739400000|2022-07-13 19:10:00|3710.1|3700.1|3686.7|3676.7|3713.7|3703.7|3683.6|3673.6|0
1657739700000|2022-07-13 19:15:00|3686.8|3676.8|3682.4|3672.4|3697.2|3687.2|3680.4|3670.4|0
1657740000000|2022-07-13 19:20:00|3682.3|3672.3|3694.9|3684.9|3700.6|3690.6|3676|3666|0
1657740300000|2022-07-13 19:25:00|3697.1|3687.1|3714.7|3704.7|3716|3706|3695.9|3685.9|0
1657740600000|2022-07-13 19:30:00|3715.9|3705.9|3738.8|3728.8|3740.8|3730.8|3707.9|3697.9|0
1657740900000|2022-07-13 19:35:00|3740|3730|3718|3708|3743.6|3733.6|3715.8|3705.8|0
1657741200000|2022-07-13 19:40:00|3720.3|3710.3|3737.6|3727.6|3743.1|3733.1|3719.8|3709.8|0
1657741500000|2022-07-13 19:45:00|3737.9|3727.9|3735|3725|3747.6|3737.6|3730.9|3720.9|0
1657741800000|2022-07-13 19:50:00|3735.7|3725.7|3724.8|3714.8|3751.4|3741.4|3721.7|3711.7|0
1657742100000|2022-07-13 19:55:00|3726.3|3716.3|3749.3|3739.3|3749.8|3739.8|3717.7|3707.7|0
1657742400000|2022-07-13 20:00:00|3749.6|3739.6|3751.6|3741.6|3758.9|3748.9|3745|3735|0
1657742700000|2022-07-13 20:05:00|3752.1|3742.1|3757.8|3747.8|3762.3|3752.3|3751.6|3741.6|0
1657743000000|2022-07-13 20:10:00|3758.5|3748.5|3766.5|3756.5|3766.5|3756.5|3754.8|3744.8|0
1657805700000|2022-07-14 13:35:00|3913.3|3903.3|3942.8|3932.8|3955.3|3945.3|3905|3895|0
1657806000000|2022-07-14 13:40:00|3942.4|3932.4|3946.4|3936.4|3956.9|3946.9|3932.5|3922.5|0
1657806300000|2022-07-14 13:45:00|3947.9|3937.9|3908.3|3898.3|3949|3939|3886.3|3876.3|0
1657806600000|2022-07-14 13:50:00|3903.3|3893.3|3922.6|3912.6|3923.4|3913.4|3878|3868|0
1657806900000|2022-07-14 13:55:00|3920.4|3910.4|3935.7|3925.7|3935.7|3925.7|3906.1|3896.1|0
1657807200000|2022-07-14 14:00:00|3940.2|3930.2|3979.1|3969.1|3980.1|3970.1|3940.2|3930.2|0
1657807500000|2022-07-14 14:05:00|3979.5|3969.5|3979|3969|3986.4|3976.4|3970.4|3960.4|0
1657807800000|2022-07-14 14:10:00|3980|3970|3968.3|3958.3|3993.8|3983.8|3960|3950|0
1657808100000|2022-07-14 14:15:00|3967.2|3957.2|3984.5|3974.5|3991.5|3981.5|3962|3952|0
1657808400000|2022-07-14 14:20:00|3981.8|3971.8|3951.2|3941.2|3981.8|3971.8|3943.5|3933.5|0
1657808700000|2022-07-14 14:25:00|3954.5|3944.5|3949.4|3939.4|3960.3|3950.3|3948.1|3938.1|0
1657809000000|2022-07-14 14:30:00|3952|3942|3935.3|3925.3|3972.8|3962.8|3912.4|3902.4|0
1657809300000|2022-07-14 14:35:00|3936|3926|3945.6|3935.6|3958.6|3948.6|3929.8|3919.8|0
1657809600000|2022-07-14 14:40:00|3947.8|3937.8|3944.8|3934.8|3949|3939|3922.4|3912.4|0
1657809900000|2022-07-14 14:45:00|3949.2|3939.2|3938|3928|3958.1|3948.1|3930.9|3920.9|0
1657810200000|2022-07-14 14:50:00|3934.1|3924.1|3906.4|3896.4|3943.4|3933.4|3901.7|3891.7|0
1657810500000|2022-07-14 14:55:00|3905.6|3895.6|3927.1|3917.1|3932.2|3922.2|3905.6|3895.6|0
1657810800000|2022-07-14 15:00:00|3924.1|3914.1|3912.3|3902.3|3925.5|3915.5|3886.1|3876.1|0
1657811100000|2022-07-14 15:05:00|3914.3|3904.3|3873.5|3863.5|3919.7|3909.7|3873.5|3863.5|0
1657811400000|2022-07-14 15:10:00|3876.9|3866.9|3889.4|3879.4|3895|3885|3860.7|3850.7|0
1657811700000|2022-07-14 15:15:00|3890.7|3880.7|3861.1|3851.1|3902.6|3892.6|3860.8|3850.8|0
1657812000000|2022-07-14 15:20:00|3863.9|3853.9|3858.6|3848.6|3870.4|3860.4|3841.6|3831.6|0
1657812300000|2022-07-14 15:25:00|3857.1|3847.1|3854.1|3844.1|3861.1|3851.1|3849.4|3839.4|0
1657812600000|2022-07-14 15:30:00|3853.3|3843.3|3871.1|3861.1|3875.6|3865.6|3848.1|3838.1|0
1657812900000|2022-07-14 15:35:00|3870.6|3860.6|3857.8|3847.8|3881.7|3871.7|3850.5|3840.5|0
1657813200000|2022-07-14 15:40:00|3859.9|3849.9|3811.5|3801.5|3859.9|3849.9|3792.4|3782.4|0
1657813500000|2022-07-14 15:45:00|3808.8|3798.8|3820.2|3810.2|3822.7|3812.7|3808.8|3798.8|0
1657813800000|2022-07-14 15:50:00|3820.7|3810.7|3820.8|3810.8|3827.4|3817.4|3806.5|3796.5|0
1657814100000|2022-07-14 15:55:00|3821.3|3811.3|3805.2|3795.2|3828.1|3818.1|3799.6|3789.6|0
1657814400000|2022-07-14 16:00:00|3804.8|3794.8|3808.8|3798.8|3822.2|3812.2|3793.6|3783.6|0
1657814700000|2022-07-14 16:05:00|3808.4|3798.4|3825.6|3815.6|3836.7|3826.7|3808.4|3798.4|0
1657815000000|2022-07-14 16:10:00|3824.6|3814.6|3818.2|3808.2|3827.2|3817.2|3811|3801|0
1657815300000|2022-07-14 16:15:00|3817.4|3807.4|3814.3|3804.3|3832.3|3822.3|3805.8|3795.8|0
1657815600000|2022-07-14 16:20:00|3816.5|3806.5|3830.7|3820.7|3831.4|3821.4|3802.3|3792.3|0
1657815900000|2022-07-14 16:25:00|3833.2|3823.2|3853.7|3843.7|3855.3|3845.3|3827.6|3817.6|0
1657816200000|2022-07-14 16:30:00|3852.5|3842.5|3842.1|3832.1|3852.8|3842.8|3835.2|3825.2|0
1657816500000|2022-07-14 16:35:00|3842.6|3832.6|3840.6|3830.6|3848.9|3838.9|3836.3|3826.3|0
1657816800000|2022-07-14 16:40:00|3840.3|3830.3|3847|3837|3854.8|3844.8|3840.3|3830.3|0
1657817100000|2022-07-14 16:45:00|3844.9|3834.9|3879.8|3869.8|3881.2|3871.2|3840|3830|0
1657817400000|2022-07-14 16:50:00|3879|3869|3865.9|3855.9|3884.6|3874.6|3865.8|3855.8|0
1657817700000|2022-07-14 16:55:00|3866.8|3856.8|3855.8|3845.8|3873.3|3863.3|3854.1|3844.1|0
1657818000000|2022-07-14 17:00:00|3855.6|3845.6|3862.3|3852.3|3870|3860|3851.9|3841.9|0
1657818300000|2022-07-14 17:05:00|3863.1|3853.1|3851.9|3841.9|3874.9|3864.9|3850|3840|0
1657818600000|2022-07-14 17:10:00|3855.3|3845.3|3854.1|3844.1|3871.2|3861.2|3853.8|3843.8|0
1657818900000|2022-07-14 17:15:00|3854.4|3844.4|3830.5|3820.5|3862.7|3852.7|3823.6|3813.6|0
1657819200000|2022-07-14 17:20:00|3828.4|3818.4|3827.7|3817.7|3829.1|3819.1|3814.4|3804.4|0
1657819500000|2022-07-14 17:25:00|3827|3817|3799.6|3789.6|3830.9|3820.9|3796.3|3786.3|0
1657819800000|2022-07-14 17:30:00|3801|3791|3817.5|3807.5|3819|3809|3798|3788|0
1657820100000|2022-07-14 17:35:00|3817.8|3807.8|3799|3789|3817.9|3807.9|3794.8|3784.8|0
1657820400000|2022-07-14 17:40:00|3796.5|3786.5|3780.1|3770.1|3799.4|3789.4|3775.7|3765.7|0
1657820700000|2022-07-14 17:45:00|3780.8|3770.8|3774.7|3764.7|3785.6|3775.6|3773.4|3763.4|0
1657821000000|2022-07-14 17:50:00|3776.2|3766.2|3788|3778|3797.1|3787.1|3763.7|3753.7|0
1657821300000|2022-07-14 17:55:00|3788.1|3778.1|3777.9|3767.9|3788.1|3778.1|3774.7|3764.7|0
1657821600000|2022-07-14 18:00:00|3780|3770|3766.4|3756.4|3785.4|3775.4|3763|3753|0
1657821900000|2022-07-14 18:05:00|3766.7|3756.7|3762.6|3752.6|3773.7|3763.7|3756.5|3746.5|0
1657822200000|2022-07-14 18:10:00|3763.7|3753.7|3765.7|3755.7|3774|3764|3760.2|3750.2|0
1657822500000|2022-07-14 18:15:00|3764.3|3754.3|3729|3719|3770.3|3760.3|3723.4|3713.4|0
1657822800000|2022-07-14 18:20:00|3729.1|3719.1|3713.2|3703.2|3729.1|3719.1|3709.3|3699.3|0
1657823100000|2022-07-14 18:25:00|3712.7|3702.7|3703.4|3693.4|3722.4|3712.4|3702.3|3692.3|0
1657823400000|2022-07-14 18:30:00|3703.5|3693.5|3698.5|3688.5|3713.3|3703.3|3696.5|3686.5|0
1657823700000|2022-07-14 18:35:00|3698.3|3688.3|3676.8|3666.8|3700|3690|3676.7|3666.7|0
1657824000000|2022-07-14 18:40:00|3675.9|3665.9|3707.5|3697.5|3711.5|3701.5|3675.2|3665.2|0
1657824300000|2022-07-14 18:45:00|3708.7|3698.7|3708|3698|3717.2|3707.2|3705.7|3695.7|0
1657824600000|2022-07-14 18:50:00|3707.7|3697.7|3721.9|3711.9|3725.4|3715.4|3707.7|3697.7|0
1657824900000|2022-07-14 18:55:00|3721.3|3711.3|3701.9|3691.9|3721.3|3711.3|3693.1|3683.1|0
1657825200000|2022-07-14 19:00:00|3702.5|3692.5|3708.6|3698.6|3712.4|3702.4|3691|3681|0
1657825500000|2022-07-14 19:05:00|3711.9|3701.9|3728.8|3718.8|3729.8|3719.8|3707.6|3697.6|0
1657825800000|2022-07-14 19:10:00|3728.7|3718.7|3712.5|3702.5|3733|3723|3710|3700|0
1657826100000|2022-07-14 19:15:00|3712.4|3702.4|3712.9|3702.9|3726.1|3716.1|3708|3698|0
1657826400000|2022-07-14 19:20:00|3711.6|3701.6|3685.9|3675.9|3714.1|3704.1|3684.9|3674.9|0
1657826700000|2022-07-14 19:25:00|3685.5|3675.5|3682.1|3672.1|3696.3|3686.3|3682.1|3672.1|0
1657827000000|2022-07-14 19:30:00|3681.2|3671.2|3697.5|3687.5|3697.5|3687.5|3672.5|3662.5|0
1657827300000|2022-07-14 19:35:00|3700.7|3690.7|3716|3706|3722.3|3712.3|3692.9|3682.9|0
1657827600000|2022-07-14 19:40:00|3719.3|3709.3|3717.3|3707.3|3725.4|3715.4|3711.7|3701.7|0
1657827900000|2022-07-14 19:45:00|3720.3|3710.3|3723.3|3713.3|3743.8|3733.8|3713.8|3703.8|0
1657828200000|2022-07-14 19:50:00|3710.8|3700.8|3707.1|3697.1|3718.7|3708.7|3706.5|3696.5|0
1657828500000|2022-07-14 19:55:00|3708.2|3698.2|3706.8|3696.8|3718.7|3708.7|3696.1|3686.1|0
1657828800000|2022-07-14 20:00:00|3705.8|3695.8|3692.5|3682.5|3706.6|3696.6|3690.5|3680.5|0
1657829100000|2022-07-14 20:05:00|3693.8|3683.8|3701.5|3691.5|3706.7|3696.7|3689|3679|0
1657829400000|2022-07-14 20:10:00|3701.3|3691.3|3697.7|3687.7|3712.3|3702.3|3697.7|3687.7|0
1657892100000|2022-07-15 13:35:00|3535.9|3525.9|3569.9|3559.9|3574.4|3564.4|3522.7|3512.7|0
1657892400000|2022-07-15 13:40:00|3565.7|3555.7|3572.7|3562.7|3589.3|3579.3|3560.8|3550.8|0
1657892700000|2022-07-15 13:45:00|3573.7|3563.7|3610|3600|3627.4|3617.4|3572|3562|0
1657893000000|2022-07-15 13:50:00|3612.6|3602.6|3638.8|3628.8|3650.2|3640.2|3603.6|3593.6|0
1657893300000|2022-07-15 13:55:00|3640.4|3630.4|3601.3|3591.3|3650.3|3640.3|3596.9|3586.9|0
1657893600000|2022-07-15 14:00:00|3573.9|3563.9|3561.7|3551.7|3581.4|3571.4|3520.6|3510.6|0
1657893900000|2022-07-15 14:05:00|3561.5|3551.5|3579.6|3569.6|3600|3590|3550.2|3540.2|0
1657894200000|2022-07-15 14:10:00|3579.8|3569.8|3574.1|3564.1|3596.5|3586.5|3555.1|3545.1|0
1657894500000|2022-07-15 14:15:00|3572.5|3562.5|3569.6|3559.6|3590.9|3580.9|3554|3544|0
1657894800000|2022-07-15 14:20:00|3568.6|3558.6|3556.5|3546.5|3612.6|3602.6|3555.9|3545.9|0
1657895100000|2022-07-15 14:25:00|3552.6|3542.6|3537|3527|3567.5|3557.5|3531.2|3521.2|0
1657895400000|2022-07-15 14:30:00|3534.1|3524.1|3547.4|3537.4|3553.6|3543.6|3533.6|3523.6|0
1657895700000|2022-07-15 14:35:00|3548.5|3538.5|3556.9|3546.9|3561.5|3551.5|3537.5|3527.5|0
1657896000000|2022-07-15 14:40:00|3559.3|3549.3|3573.8|3563.8|3574.7|3564.7|3551.9|3541.9|0
1657896300000|2022-07-15 14:45:00|3576.1|3566.1|3571|3561|3595.7|3585.7|3570.1|3560.1|0
1657896600000|2022-07-15 14:50:00|3572.2|3562.2|3580.5|3570.5|3588.1|3578.1|3569.7|3559.7|0
1657896900000|2022-07-15 14:55:00|3582|3572|3559.4|3549.4|3588.4|3578.4|3554.9|3544.9|0
1657897200000|2022-07-15 15:00:00|3560.6|3550.6|3550.4|3540.4|3565.9|3555.9|3543.7|3533.7|0
1657897500000|2022-07-15 15:05:00|3548.7|3538.7|3527.3|3517.3|3557.4|3547.4|3521.8|3511.8|0
1657897800000|2022-07-15 15:10:00|3526.3|3516.3|3521.6|3511.6|3538.5|3528.5|3520.4|3510.4|0
1657898100000|2022-07-15 15:15:00|3518.6|3508.6|3523.3|3513.3|3528.3|3518.3|3507.2|3497.2|0
1657898400000|2022-07-15 15:20:00|3522.3|3512.3|3514.6|3504.6|3523.3|3513.3|3512.1|3502.1|0
1657898700000|2022-07-15 15:25:00|3515.4|3505.4|3533.1|3523.1|3533.6|3523.6|3510.5|3500.5|0
1657899000000|2022-07-15 15:30:00|3531.6|3521.6|3532.9|3522.9|3544|3534|3521.3|3511.3|0
1657899300000|2022-07-15 15:35:00|3533.6|3523.6|3523.2|3513.2|3538.8|3528.8|3519.2|3509.2|0
1657899600000|2022-07-15 15:40:00|3524.5|3514.5|3528.5|3518.5|3535.2|3525.2|3522.4|3512.4|0
1657899900000|2022-07-15 15:45:00|3528.4|3518.4|3524.6|3514.6|3536|3526|3516.6|3506.6|0
1657900200000|2022-07-15 15:50:00|3527.5|3517.5|3539.7|3529.7|3542.5|3532.5|3527.5|3517.5|0
1657900500000|2022-07-15 15:55:00|3541.8|3531.8|3547.9|3537.9|3549.9|3539.9|3533.5|3523.5|0
1657900800000|2022-07-15 16:00:00|3549.8|3539.8|3540.5|3530.5|3563.9|3553.9|3538.5|3528.5|0
1657901100000|2022-07-15 16:05:00|3544|3534|3566.6|3556.6|3574.6|3564.6|3543.3|3533.3|0
1657901400000|2022-07-15 16:10:00|3567.4|3557.4|3565.4|3555.4|3576.3|3566.3|3558.9|3548.9|0
1657901700000|2022-07-15 16:15:00|3567.9|3557.9|3561.3|3551.3|3576.6|3566.6|3560.9|3550.9|0
1657902000000|2022-07-15 16:20:00|3560.9|3550.9|3557.9|3547.9|3566.5|3556.5|3549.9|3539.9|0
1657902300000|2022-07-15 16:25:00|3557.7|3547.7|3553.2|3543.2|3561.9|3551.9|3549.7|3539.7|0
1657902600000|2022-07-15 16:30:00|3553.7|3543.7|3569|3559|3575.6|3565.6|3549.4|3539.4|0
1657902900000|2022-07-15 16:35:00|3568.6|3558.6|3563.3|3553.3|3572|3562|3558.8|3548.8|0
1657903200000|2022-07-15 16:40:00|3563.9|3553.9|3556.2|3546.2|3575.6|3565.6|3554.7|3544.7|0
1657903500000|2022-07-15 16:45:00|3556.7|3546.7|3548.8|3538.8|3559.8|3549.8|3546.1|3536.1|0
1657903800000|2022-07-15 16:50:00|3549|3539|3556.8|3546.8|3561.2|3551.2|3545.1|3535.1|0
1657904100000|2022-07-15 16:55:00|3557.1|3547.1|3552.8|3542.8|3559.3|3549.3|3545.7|3535.7|0
1657904400000|2022-07-15 17:00:00|3551.6|3541.6|3547.6|3537.6|3556.3|3546.3|3547.3|3537.3|0
1657904700000|2022-07-15 17:05:00|3546.8|3536.8|3542.9|3532.9|3552.8|3542.8|3542.4|3532.4|0
1657905000000|2022-07-15 17:10:00|3544.1|3534.1|3544.6|3534.6|3547.2|3537.2|3539.4|3529.4|0
1657905300000|2022-07-15 17:15:00|3545.3|3535.3|3544.3|3534.3|3553.8|3543.8|3543.6|3533.6|0
1657905600000|2022-07-15 17:20:00|3542.9|3532.9|3543.4|3533.4|3549.3|3539.3|3540.1|3530.1|0
1657905900000|2022-07-15 17:25:00|3542.4|3532.4|3529.9|3519.9|3545.2|3535.2|3529.9|3519.9|0
1657906200000|2022-07-15 17:30:00|3530.1|3520.1|3527.6|3517.6|3535.1|3525.1|3525.1|3515.1|0
1657906500000|2022-07-15 17:35:00|3528.6|3518.6|3518.3|3508.3|3529.3|3519.3|3518.2|3508.2|0
1657906800000|2022-07-15 17:40:00|3518.1|3508.1|3522.8|3512.8|3524.8|3514.8|3516.3|3506.3|0
1657907100000|2022-07-15 17:45:00|3523.1|3513.1|3530.9|3520.9|3530.9|3520.9|3520.4|3510.4|0
1657907400000|2022-07-15 17:50:00|3530.8|3520.8|3538.3|3528.3|3538.3|3528.3|3523.6|3513.6|0
1657907700000|2022-07-15 17:55:00|3538.8|3528.8|3525.6|3515.6|3539.8|3529.8|3524.6|3514.6|0
1657908000000|2022-07-15 18:00:00|3525.3|3515.3|3544.2|3534.2|3548.5|3538.5|3523.2|3513.2|0
1657908300000|2022-07-15 18:05:00|3544.5|3534.5|3535.5|3525.5|3544.5|3534.5|3535.3|3525.3|0
1657908600000|2022-07-15 18:10:00|3535|3525|3530|3520|3540.8|3530.8|3530|3520|0
1657908900000|2022-07-15 18:15:00|3529.3|3519.3|3528.3|3518.3|3535.1|3525.1|3524.9|3514.9|0
1657909200000|2022-07-15 18:20:00|3528|3518|3538.5|3528.5|3548.5|3538.5|3527.2|3517.2|0
1657909500000|2022-07-15 18:25:00|3538.6|3528.6|3529.5|3519.5|3546.9|3536.9|3529.4|3519.4|0
1657909800000|2022-07-15 18:30:00|3530.5|3520.5|3530.7|3520.7|3534|3524|3527.1|3517.1|0
1657910100000|2022-07-15 18:35:00|3532|3522|3533|3523|3534.8|3524.8|3529.3|3519.3|0
1657910400000|2022-07-15 18:40:00|3532.5|3522.5|3520.7|3510.7|3534.5|3524.5|3519.6|3509.6|0
1657910700000|2022-07-15 18:45:00|3520.8|3510.8|3510|3500|3521.8|3511.8|3509.7|3499.7|0
1657911000000|2022-07-15 18:50:00|3511.1|3501.1|3514.8|3504.8|3518.6|3508.6|3509.7|3499.7|0
1657911300000|2022-07-15 18:55:00|3514.6|3504.6|3525.6|3515.6|3528|3518|3514.3|3504.3|0
1657911600000|2022-07-15 19:00:00|3524.9|3514.9|3526.6|3516.6|3538.1|3528.1|3524.9|3514.9|0
1657911900000|2022-07-15 19:05:00|3526.8|3516.8|3521.1|3511.1|3533.3|3523.3|3520.3|3510.3|0
1657912200000|2022-07-15 19:10:00|3522.1|3512.1|3528.5|3518.5|3529.8|3519.8|3519.1|3509.1|0
1657912500000|2022-07-15 19:15:00|3528|3518|3526.4|3516.4|3528.5|3518.5|3520.6|3510.6|0
1657912800000|2022-07-15 19:20:00|3526.7|3516.7|3532.8|3522.8|3532.8|3522.8|3517.8|3507.8|0
1657913100000|2022-07-15 19:25:00|3535.5|3525.5|3529.3|3519.3|3536|3526|3526.8|3516.8|0
1657913400000|2022-07-15 19:30:00|3529|3519|3540|3530|3547.2|3537.2|3526.8|3516.8|0
1657913700000|2022-07-15 19:35:00|3539.3|3529.3|3540.5|3530.5|3547.2|3537.2|3527.5|3517.5|0
1657914000000|2022-07-15 19:40:00|3539.6|3529.6|3522.3|3512.3|3543.7|3533.7|3522.3|3512.3|0
1657914300000|2022-07-15 19:45:00|3523.9|3513.9|3535.5|3525.5|3537.4|3527.4|3521.6|3511.6|0
1657914600000|2022-07-15 19:50:00|3531.3|3521.3|3521.1|3511.1|3548.1|3538.1|3521.1|3511.1|0
1657914900000|2022-07-15 19:55:00|3522.3|3512.3|3502.5|3492.5|3522.3|3512.3|3494.2|3484.2|0
1657915200000|2022-07-15 20:00:00|3498.1|3488.1|3490.4|3480.4|3506.7|3496.7|3490|3480|0
1657915500000|2022-07-15 20:05:00|3490.2|3480.2|3491.2|3481.2|3496.4|3486.4|3490.2|3480.2|0
1657915800000|2022-07-15 20:10:00|3490.5|3480.5|3490.9|3480.9|3492.3|3482.3|3485.1|3475.1|0
1658151300000|2022-07-18 13:35:00|3380.5|3370.5|3390.1|3380.1|3401.7|3391.7|3353.3|3343.3|0
1658151600000|2022-07-18 13:40:00|3392.5|3382.5|3372.3|3362.3|3411.4|3401.4|3372.3|3362.3|0
1658151900000|2022-07-18 13:45:00|3371.1|3361.1|3341.6|3331.6|3377.1|3367.1|3339.1|3329.1|0
1658152200000|2022-07-18 13:50:00|3339.6|3329.6|3338.9|3328.9|3347.2|3337.2|3329.9|3319.9|0
1658152500000|2022-07-18 13:55:00|3335.9|3325.9|3344.1|3334.1|3345.3|3335.3|3321.8|3311.8|0
1658152800000|2022-07-18 14:00:00|3335.7|3325.7|3346.1|3336.1|3360.5|3350.5|3324.5|3314.5|0
1658153100000|2022-07-18 14:05:00|3347.3|3337.3|3365.7|3355.7|3377.2|3367.2|3347.3|3337.3|0
1658153400000|2022-07-18 14:10:00|3362.5|3352.5|3380.9|3370.9|3395.1|3385.1|3362.5|3352.5|0
1658153700000|2022-07-18 14:15:00|3381.7|3371.7|3383.2|3373.2|3399.8|3389.8|3374.3|3364.3|0
1658154000000|2022-07-18 14:20:00|3383.6|3373.6|3381.5|3371.5|3387.3|3377.3|3369.9|3359.9|0
1658154300000|2022-07-18 14:25:00|3382.5|3372.5|3380.9|3370.9|3393.6|3383.6|3372.9|3362.9|0
1658154600000|2022-07-18 14:30:00|3381.5|3371.5|3361.4|3351.4|3381.6|3371.6|3360.3|3350.3|0
1658154900000|2022-07-18 14:35:00|3362.4|3352.4|3377.1|3367.1|3388.4|3378.4|3358.7|3348.7|0
1658155200000|2022-07-18 14:40:00|3377.4|3367.4|3382.4|3372.4|3386.6|3376.6|3369.2|3359.2|0
1658155500000|2022-07-18 14:45:00|3381.1|3371.1|3398.5|3388.5|3409.7|3399.7|3381.1|3371.1|0
1658155800000|2022-07-18 14:50:00|3399|3389|3390.3|3380.3|3408.2|3398.2|3386.6|3376.6|0
1658156100000|2022-07-18 14:55:00|3389.8|3379.8|3369.5|3359.5|3394.1|3384.1|3363.5|3353.5|0
1658156400000|2022-07-18 15:00:00|3368.4|3358.4|3363.9|3353.9|3373.4|3363.4|3356.7|3346.7|0
1658156700000|2022-07-18 15:05:00|3363.4|3353.4|3372|3362|3375.7|3365.7|3355.5|3345.5|0
1658157000000|2022-07-18 15:10:00|3371.4|3361.4|3373.1|3363.1|3383.8|3373.8|3368.8|3358.8|0
1658157300000|2022-07-18 15:15:00|3373.8|3363.8|3373.2|3363.2|3383.9|3373.9|3366.4|3356.4|0
1658157600000|2022-07-18 15:20:00|3373.3|3363.3|3368|3358|3379.1|3369.1|3364.2|3354.2|0
1658157900000|2022-07-18 15:25:00|3367.2|3357.2|3366.7|3356.7|3372.1|3362.1|3360.9|3350.9|0
1658158200000|2022-07-18 15:30:00|3365.1|3355.1|3356.8|3346.8|3373.6|3363.6|3353.7|3343.7|0
1658158500000|2022-07-18 15:35:00|3357|3347|3347.1|3337.1|3361.2|3351.2|3345.9|3335.9|0
1658158800000|2022-07-18 15:40:00|3346.2|3336.2|3337.5|3327.5|3352|3342|3337.3|3327.3|0
1658159100000|2022-07-18 15:45:00|3337|3327|3346.9|3336.9|3350.4|3340.4|3336.1|3326.1|0
1658159400000|2022-07-18 15:50:00|3345.9|3335.9|3335|3325|3351.3|3341.3|3334|3324|0
1658159700000|2022-07-18 15:55:00|3334.6|3324.6|3326.3|3316.3|3339.5|3329.5|3323.9|3313.9|0
1658160000000|2022-07-18 16:00:00|3326.4|3316.4|3330.3|3320.3|3332.5|3322.5|3324.3|3314.3|0
1658160300000|2022-07-18 16:05:00|3331.7|3321.7|3334.7|3324.7|3339.5|3329.5|3322.8|3312.8|0
1658160600000|2022-07-18 16:10:00|3333.7|3323.7|3328.3|3318.3|3335.5|3325.5|3323.8|3313.8|0
1658160900000|2022-07-18 16:15:00|3329|3319|3335|3325|3339.5|3329.5|3323.7|3313.7|0
1658161200000|2022-07-18 16:20:00|3335.7|3325.7|3334|3324|3339|3329|3329.4|3319.4|0
1658161500000|2022-07-18 16:25:00|3333.7|3323.7|3340.5|3330.5|3344.3|3334.3|3333.5|3323.5|0
1658161800000|2022-07-18 16:30:00|3339.7|3329.7|3345.7|3335.7|3345.7|3335.7|3334.5|3324.5|0
1658162100000|2022-07-18 16:35:00|3346.1|3336.1|3338|3328|3346.1|3336.1|3335.7|3325.7|0
1658162400000|2022-07-18 16:40:00|3338.5|3328.5|3337.2|3327.2|3340|3330|3332.5|3322.5|0
1658162700000|2022-07-18 16:45:00|3338.2|3328.2|3349.9|3339.9|3351.9|3341.9|3337.2|3327.2|0
1658163000000|2022-07-18 16:50:00|3349|3339|3364.1|3354.1|3364.5|3354.5|3348.7|3338.7|0
1658163300000|2022-07-18 16:55:00|3364.6|3354.6|3362.8|3352.8|3364.9|3354.9|3359.4|3349.4|0
1658163600000|2022-07-18 17:00:00|3363|3353|3358.9|3348.9|3365.2|3355.2|3358.4|3348.4|0
1658163900000|2022-07-18 17:05:00|3358.7|3348.7|3364|3354|3367.6|3357.6|3357.7|3347.7|0
1658164200000|2022-07-18 17:10:00|3365|3355|3367.4|3357.4|3374.4|3364.4|3365|3355|0
1658164500000|2022-07-18 17:15:00|3366.9|3356.9|3388.9|3378.9|3389.3|3379.3|3366.9|3356.9|0
1658164800000|2022-07-18 17:20:00|3389.7|3379.7|3390.4|3380.4|3400.8|3390.8|3384.3|3374.3|0
1658165100000|2022-07-18 17:25:00|3390.5|3380.5|3383.7|3373.7|3390.9|3380.9|3381.6|3371.6|0
1658165400000|2022-07-18 17:30:00|3384|3374|3433.5|3423.5|3433.5|3423.5|3381.2|3371.2|0
1658165700000|2022-07-18 17:35:00|3435.5|3425.5|3445.2|3435.2|3452.7|3442.7|3427.8|3417.8|0
1658166000000|2022-07-18 17:40:00|3445.5|3435.5|3453.4|3443.4|3455.7|3445.7|3439.2|3429.2|0
1658166300000|2022-07-18 17:45:00|3453.9|3443.9|3479.1|3469.1|3481.5|3471.5|3447.1|3437.1|0
1658166600000|2022-07-18 17:50:00|3480.8|3470.8|3477.6|3467.6|3480.8|3470.8|3468.4|3458.4|0
1658166900000|2022-07-18 17:55:00|3476.3|3466.3|3519.4|3507.4|3533.8|3521.8|3475.4|3465.4|0
1658167200000|2022-07-18 18:00:00|3521.6|3509.6|3523.7|3513.7|3537.9|3527.9|3512.9|3500.9|0
1658167500000|2022-07-18 18:05:00|3523|3513|3525.1|3515.1|3529.6|3519.6|3518.7|3508.7|0
1658167800000|2022-07-18 18:10:00|3526.6|3516.6|3510.6|3500.6|3530.6|3520.6|3509.9|3499.9|0
1658168100000|2022-07-18 18:15:00|3509.7|3499.7|3496.5|3486.5|3511.9|3501.9|3494.3|3484.3|0
1658168400000|2022-07-18 18:20:00|3498.2|3488.2|3507.4|3497.4|3508.7|3498.7|3490.9|3480.9|0
1658168700000|2022-07-18 18:25:00|3507.9|3497.9|3526.6|3516.6|3531.8|3521.8|3505.4|3495.4|0
1658169000000|2022-07-18 18:30:00|3526.8|3516.8|3520.4|3510.4|3533.3|3523.3|3519.6|3509.6|0
1658169300000|2022-07-18 18:35:00|3520.7|3510.7|3512.4|3502.4|3524|3514|3502.7|3492.7|0
1658169600000|2022-07-18 18:40:00|3512.6|3502.6|3546.3|3536.3|3548.6|3538.6|3510.9|3500.9|0
1658169900000|2022-07-18 18:45:00|3545.5|3535.5|3543.6|3533.6|3553.2|3543.2|3539.3|3529.3|0
1658170200000|2022-07-18 18:50:00|3543.3|3533.3|3568.7|3558.7|3581.4|3571.4|3542.6|3532.6|0
1658170500000|2022-07-18 18:55:00|3569.4|3559.4|3578.9|3568.9|3583.9|3573.9|3569.4|3559.4|0
1658170800000|2022-07-18 19:00:00|3580|3570|3575.7|3565.7|3586.9|3576.9|3568.1|3558.1|0
1658171100000|2022-07-18 19:05:00|3577.2|3567.2|3558.8|3548.8|3577.2|3567.2|3555.3|3545.3|0
1658171400000|2022-07-18 19:10:00|3559.3|3549.3|3560.9|3550.9|3575.5|3565.5|3555.5|3545.5|0
1658171700000|2022-07-18 19:15:00|3561.3|3551.3|3550.8|3540.8|3562.3|3552.3|3549.3|3539.3|0
1658172000000|2022-07-18 19:20:00|3551|3541|3557.8|3547.8|3560.6|3550.6|3542.6|3532.6|0
1658172300000|2022-07-18 19:25:00|3556.5|3546.5|3585.4|3575.4|3586.3|3576.3|3553.2|3543.2|0
1658172600000|2022-07-18 19:30:00|3587.4|3577.4|3600.1|3590.1|3607.3|3597.3|3585.3|3575.3|0
1658172900000|2022-07-18 19:35:00|3600.6|3590.6|3616.3|3606.3|3620.7|3610.7|3591.9|3581.9|0
1658173200000|2022-07-18 19:40:00|3616.6|3606.6|3618.6|3608.6|3624|3614|3607.8|3597.8|0
1658173500000|2022-07-18 19:45:00|3618.8|3608.8|3642.1|3632.1|3642.4|3632.4|3618.8|3608.8|0
1658173800000|2022-07-18 19:50:00|3643|3633|3601.2|3591.2|3643|3633|3600.1|3590.1|0
1658174100000|2022-07-18 19:55:00|3601.4|3591.4|3603|3593|3607.3|3597.3|3591.8|3581.8|0
1658174400000|2022-07-18 20:00:00|3598.5|3588.5|3601.4|3591.4|3607.3|3597.3|3588.4|3578.4|0
1658174700000|2022-07-18 20:05:00|3602.1|3592.1|3593.1|3583.1|3602.6|3592.6|3591.4|3581.4|0
1658175000000|2022-07-18 20:10:00|3593.5|3583.5|3592|3582|3595.7|3585.7|3587.2|3577.2|0
1658237700000|2022-07-19 13:35:00|3463.6|3453.6|3478.8|3468.8|3485.7|3475.7|3454.5|3444.5|0
1658238000000|2022-07-19 13:40:00|3472.6|3462.6|3486.8|3476.8|3503.1|3493.1|3465.8|3455.8|0
1658238300000|2022-07-19 13:45:00|3483.3|3473.3|3496.2|3486.2|3510.5|3500.5|3481.8|3471.8|0
1658238600000|2022-07-19 13:50:00|3498.8|3488.8|3476.2|3466.2|3503.5|3493.5|3473.7|3463.7|0
1658238900000|2022-07-19 13:55:00|3475.5|3465.5|3441.5|3431.5|3482.6|3472.6|3432.5|3422.5|0
1658239200000|2022-07-19 14:00:00|3438.5|3428.5|3456|3446|3460|3450|3438.5|3428.5|0
1658239500000|2022-07-19 14:05:00|3454.9|3444.9|3469.7|3459.7|3492.8|3482.8|3454.9|3444.9|0
1658239800000|2022-07-19 14:10:00|3469.5|3459.5|3458.6|3448.6|3480.4|3470.4|3435.9|3425.9|0
1658240100000|2022-07-19 14:15:00|3460.7|3450.7|3477.2|3467.2|3487.8|3477.8|3459.2|3449.2|0
1658240400000|2022-07-19 14:20:00|3478|3468|3457.2|3447.2|3478|3468|3445.5|3435.5|0
1658240700000|2022-07-19 14:25:00|3457.4|3447.4|3419.9|3409.9|3459.4|3449.4|3411.6|3401.6|0
1658241000000|2022-07-19 14:30:00|3419.1|3409.1|3423.3|3413.3|3426.1|3416.1|3410.8|3400.8|0
1658241300000|2022-07-19 14:35:00|3424.1|3414.1|3420.6|3410.6|3427.6|3417.6|3414.9|3404.9|0
1658241600000|2022-07-19 14:40:00|3419.9|3409.9|3403.4|3393.4|3425.1|3415.1|3397.9|3387.9|0
1658241900000|2022-07-19 14:45:00|3401.9|3391.9|3377.6|3367.6|3404.9|3394.9|3376.8|3366.8|0
1658242200000|2022-07-19 14:50:00|3377.5|3367.5|3369|3359|3377.5|3367.5|3360.6|3350.6|0
1658242500000|2022-07-19 14:55:00|3367.5|3357.5|3363.1|3353.1|3375.8|3365.8|3363.1|3353.1|0
1658242800000|2022-07-19 15:00:00|3359.6|3349.6|3348|3338|3362.6|3352.6|3340.8|3330.8|0
1658243100000|2022-07-19 15:05:00|3347.5|3337.5|3337.7|3327.7|3347.7|3337.7|3334.7|3324.7|0
1658243400000|2022-07-19 15:10:00|3333.9|3323.9|3335.9|3325.9|3343.4|3333.4|3333.1|3323.1|0
1658243700000|2022-07-19 15:15:00|3335.1|3325.1|3356.1|3346.1|3356.6|3346.6|3329.7|3319.7|0
1658244000000|2022-07-19 15:20:00|3354.6|3344.6|3357.7|3347.7|3364.9|3354.9|3352.4|3342.4|0
1658244300000|2022-07-19 15:25:00|3356.5|3346.5|3337|3327|3357.3|3347.3|3332.3|3322.3|0
1658244600000|2022-07-19 15:30:00|3337.2|3327.2|3317.6|3307.6|3337.2|3327.2|3315.1|3305.1|0
1658244900000|2022-07-19 15:35:00|3319.6|3309.6|3334.2|3324.2|3337|3327|3312.6|3302.6|0
1658245200000|2022-07-19 15:40:00|3334.6|3324.6|3335.3|3325.3|3346.5|3336.5|3334.4|3324.4|0
1658245500000|2022-07-19 15:45:00|3334.2|3324.2|3350.2|3340.2|3350.2|3340.2|3333.3|3323.3|0
1658245800000|2022-07-19 15:50:00|3350.4|3340.4|3332.7|3322.7|3350.4|3340.4|3329.6|3319.6|0
1658246100000|2022-07-19 15:55:00|3332.4|3322.4|3323.5|3313.5|3334.9|3324.9|3322.7|3312.7|0
1658246400000|2022-07-19 16:00:00|3323.3|3313.3|3340.2|3330.2|3343.8|3333.8|3321.2|3311.2|0
1658246700000|2022-07-19 16:05:00|3340.7|3330.7|3342.1|3332.1|3354.7|3344.7|3338.7|3328.7|0
1658247000000|2022-07-19 16:10:00|3343.1|3333.1|3335.7|3325.7|3343.3|3333.3|3330.7|3320.7|0
1658247300000|2022-07-19 16:15:00|3335.4|3325.4|3336.2|3326.2|3344.5|3334.5|3335.4|3325.4|0
1658247600000|2022-07-19 16:20:00|3335.9|3325.9|3319|3309|3337.2|3327.2|3318.5|3308.5|0
1658247900000|2022-07-19 16:25:00|3320|3310|3319.5|3309.5|3323.7|3313.7|3318.2|3308.2|0
1658248200000|2022-07-19 16:30:00|3318.5|3308.5|3305.1|3295.1|3322.1|3312.1|3301.6|3291.6|0
1658248500000|2022-07-19 16:35:00|3306.1|3296.1|3311|3301|3318.6|3308.6|3305.8|3295.8|0
1658248800000|2022-07-19 16:40:00|3312.3|3302.3|3311|3301|3314.4|3304.4|3307.5|3297.5|0
1658249100000|2022-07-19 16:45:00|3310.9|3300.9|3305.4|3295.4|3313.8|3303.8|3300.3|3290.3|0
1658249400000|2022-07-19 16:50:00|3306.3|3296.3|3310.3|3300.3|3316.5|3306.5|3299.1|3289.1|0
1658249700000|2022-07-19 16:55:00|3310.8|3300.8|3298.8|3288.8|3315.3|3305.3|3297.6|3287.6|0
1658250000000|2022-07-19 17:00:00|3299.3|3289.3|3301.1|3291.1|3304.2|3294.2|3298.6|3288.6|0
1658250300000|2022-07-19 17:05:00|3301.4|3291.4|3314.4|3304.4|3314.4|3304.4|3300.4|3290.4|0
1658250600000|2022-07-19 17:10:00|3314.5|3304.5|3308.3|3298.3|3314.5|3304.5|3301.3|3291.3|0
1658250900000|2022-07-19 17:15:00|3308.5|3298.5|3310.5|3300.5|3312|3302|3300.1|3290.1|0
1658251200000|2022-07-19 17:20:00|3311.9|3301.9|3307.3|3297.3|3320.2|3310.2|3305.7|3295.7|0
1658251500000|2022-07-19 17:25:00|3306.9|3296.9|3305.8|3295.8|3310.5|3300.5|3303.6|3293.6|0
1658251800000|2022-07-19 17:30:00|3306.2|3296.2|3289.7|3279.7|3306.2|3296.2|3289.7|3279.7|0
1658252100000|2022-07-19 17:35:00|3289.9|3279.9|3274.8|3264.8|3291.4|3281.4|3273.6|3263.6|0
1658252400000|2022-07-19 17:40:00|3274.1|3264.1|3264.6|3254.6|3276.6|3266.6|3263|3253|0
1658252700000|2022-07-19 17:45:00|3265|3255|3260.6|3250.6|3268.6|3258.6|3258.4|3248.4|0
1658253000000|2022-07-19 17:50:00|3260.8|3250.8|3262|3252|3265.5|3255.5|3257.5|3247.5|0
1658253300000|2022-07-19 17:55:00|3262.3|3252.3|3253.3|3243.3|3264.3|3254.3|3251.2|3241.2|0
1658253600000|2022-07-19 18:00:00|3252.8|3242.8|3238.6|3228.6|3254.9|3244.9|3238.4|3228.4|0
1658253900000|2022-07-19 18:05:00|3238.5|3228.5|3229.7|3219.7|3240.9|3230.9|3227.2|3217.2|0
1658254200000|2022-07-19 18:10:00|3230.4|3220.4|3243|3233|3243|3233|3228.6|3218.6|0
1658254500000|2022-07-19 18:15:00|3242.6|3232.6|3238.8|3228.8|3251.6|3241.6|3237.1|3227.1|0
1658254800000|2022-07-19 18:20:00|3238.3|3228.3|3244.4|3234.4|3251.8|3241.8|3237.5|3227.5|0
1658255100000|2022-07-19 18:25:00|3244.1|3234.1|3270.7|3260.7|3273.6|3263.6|3242.6|3232.6|0
1658255400000|2022-07-19 18:30:00|3270|3260|3265.2|3255.2|3270.2|3260.2|3257.5|3247.5|0
1658255700000|2022-07-19 18:35:00|3264.9|3254.9|3267.2|3257.2|3267.8|3257.8|3257.3|3247.3|0
1658256000000|2022-07-19 18:40:00|3266.7|3256.7|3257.1|3247.1|3271.8|3261.8|3253.5|3243.5|0
1658256300000|2022-07-19 18:45:00|3258.2|3248.2|3271.1|3261.1|3282.3|3272.3|3258.2|3248.2|0
1658256600000|2022-07-19 18:50:00|3270.2|3260.2|3255.2|3245.2|3276.2|3266.2|3253.5|3243.5|0
1658256900000|2022-07-19 18:55:00|3255.4|3245.4|3254.3|3244.3|3261.7|3251.7|3251.2|3241.2|0
1658257200000|2022-07-19 19:00:00|3253.2|3243.2|3260.5|3250.5|3265.6|3255.6|3252.5|3242.5|0
1658257500000|2022-07-19 19:05:00|3260.9|3250.9|3236.4|3226.4|3262.2|3252.2|3236.2|3226.2|0
1658257800000|2022-07-19 19:10:00|3236.9|3226.9|3244.5|3234.5|3251|3241|3236.9|3226.9|0
1658258100000|2022-07-19 19:15:00|3245|3235|3237.4|3227.4|3252.5|3242.5|3235.1|3225.1|0
1658258400000|2022-07-19 19:20:00|3237.3|3227.3|3247.2|3237.2|3254.4|3244.4|3236.6|3226.6|0
1658258700000|2022-07-19 19:25:00|3248.2|3238.2|3246.2|3236.2|3249.5|3239.5|3239|3229|0
1658259000000|2022-07-19 19:30:00|3247.2|3237.2|3262.2|3252.2|3262.2|3252.2|3240.6|3230.6|0
1658259300000|2022-07-19 19:35:00|3262.8|3252.8|3249.2|3239.2|3263.5|3253.5|3248.6|3238.6|0
1658259600000|2022-07-19 19:40:00|3249.6|3239.6|3231.6|3221.6|3249.6|3239.6|3230.7|3220.7|0
1658259900000|2022-07-19 19:45:00|3232.1|3222.1|3238|3228|3240.1|3230.1|3224.4|3214.4|0
1658260200000|2022-07-19 19:50:00|3231.3|3221.3|3240|3230|3250.3|3240.3|3231.3|3221.3|0
1658260500000|2022-07-19 19:55:00|3238.9|3228.9|3239.6|3229.6|3240.1|3230.1|3222.3|3212.3|0
1658260800000|2022-07-19 20:00:00|3236.1|3226.1|3219.5|3209.5|3244.3|3234.3|3215|3205|0
1658261100000|2022-07-19 20:05:00|3219.7|3209.7|3215.8|3205.8|3226.2|3216.2|3214.1|3204.1|0
1658261400000|2022-07-19 20:10:00|3216|3206|3211|3201|3219.5|3209.5|3211|3201|0
1658324100000|2022-07-20 13:35:00|3202.9|3192.9|3194.2|3184.2|3209.6|3199.6|3180|3170|0
1658324400000|2022-07-20 13:40:00|3195.2|3185.2|3178.8|3168.8|3198.3|3188.3|3178.8|3168.8|0
1658324700000|2022-07-20 13:45:00|3174.2|3164.2|3176.5|3166.5|3193.6|3183.6|3164.6|3154.6|0
1658325000000|2022-07-20 13:50:00|3175.6|3165.6|3198.5|3188.5|3198.5|3188.5|3159|3149|0
1658325300000|2022-07-20 13:55:00|3196.4|3186.4|3222.3|3212.3|3226.6|3216.6|3190.3|3180.3|0
1658325600000|2022-07-20 14:00:00|3223.3|3213.3|3209.2|3199.2|3228.8|3218.8|3205.4|3195.4|0
1658325900000|2022-07-20 14:05:00|3207.3|3197.3|3186.7|3176.7|3233.9|3223.9|3185.4|3175.4|0
1658326200000|2022-07-20 14:10:00|3185.6|3175.6|3165.6|3155.6|3185.6|3175.6|3165.1|3155.1|0
1658326500000|2022-07-20 14:15:00|3164.7|3154.7|3176.5|3166.5|3189|3179|3164.7|3154.7|0
1658326800000|2022-07-20 14:20:00|3176.3|3166.3|3150.5|3140.5|3180.5|3170.5|3149.7|3139.7|0
1658327100000|2022-07-20 14:25:00|3149.7|3139.7|3115.7|3105.7|3151.5|3141.5|3114.2|3104.2|0
1658327400000|2022-07-20 14:30:00|3116.3|3106.3|3089.3|3079.3|3121.2|3111.2|3081.5|3071.5|0
1658327700000|2022-07-20 14:35:00|3089.4|3079.4|3082.2|3072.2|3091.2|3081.2|3073.8|3063.8|0
1658328000000|2022-07-20 14:40:00|3081.7|3071.7|3083.4|3073.4|3097|3087|3081.2|3071.2|0
1658328300000|2022-07-20 14:45:00|3082.8|3072.8|3057.1|3047.1|3086.7|3076.7|3053.7|3043.7|0
1658328600000|2022-07-20 14:50:00|3056.1|3046.1|3035.6|3025.6|3058.4|3048.4|3028.9|3018.9|0
1658328900000|2022-07-20 14:55:00|3034.7|3024.7|3023.3|3013.3|3043.4|3033.4|3023.3|3013.3|0
1658329200000|2022-07-20 15:00:00|3022.1|3012.1|3053.5|3043.5|3060.5|3050.5|3022.1|3012.1|0
1658329500000|2022-07-20 15:05:00|3055.7|3045.7|3054.5|3044.5|3061.7|3051.7|3046.3|3036.3|0
1658329800000|2022-07-20 15:10:00|3054.4|3044.4|3057.2|3047.2|3063.7|3053.7|3049.8|3039.8|0
1658330100000|2022-07-20 15:15:00|3057.4|3047.4|3052.5|3042.5|3065.5|3055.5|3049.9|3039.9|0
1658330400000|2022-07-20 15:20:00|3052.3|3042.3|3062.3|3052.3|3069.8|3059.8|3046|3036|0
1658330700000|2022-07-20 15:25:00|3061.6|3051.6|3039.8|3029.8|3063.7|3053.7|3034.9|3024.9|0
1658331000000|2022-07-20 15:30:00|3039|3029|3029.6|3019.6|3044.1|3034.1|3028.4|3018.4|0
1658331300000|2022-07-20 15:35:00|3029.4|3019.4|3038.8|3028.8|3046.7|3036.7|3018.2|3008.2|0
1658331600000|2022-07-20 15:40:00|3039.5|3029.5|3034.6|3024.6|3048.2|3038.2|3031.6|3021.6|0
1658331900000|2022-07-20 15:45:00|3033.3|3023.3|3030.1|3020.1|3034.3|3024.3|3025.6|3015.6|0
1658332200000|2022-07-20 15:50:00|3029.1|3019.1|3005.5|2995.5|3029.9|3019.9|3000.8|2990.8|0
1658332500000|2022-07-20 15:55:00|3006|2996|3013.5|3003.5|3015.5|3005.5|3006|2996|0
1658332800000|2022-07-20 16:00:00|3015.1|3005.1|3006.5|2996.5|3018.5|3008.5|3004.2|2994.2|0
1658333100000|2022-07-20 16:05:00|3007.4|2997.4|2998.5|2988.5|3010.3|3000.3|2992.3|2982.3|0
1658333400000|2022-07-20 16:10:00|2997.8|2987.8|2995.3|2985.3|3004|2994|2994.2|2984.2|0
1658333700000|2022-07-20 16:15:00|2996.2|2986.2|2996.1|2986.1|3015.1|3005.1|2994.4|2984.4|0
1658334000000|2022-07-20 16:20:00|2995.6|2985.6|3003.7|2993.7|3007.7|2997.7|2993.3|2983.3|0
1658334300000|2022-07-20 16:25:00|3005|2995|3025|3015|3025|3015|3002.2|2992.2|0
1658334600000|2022-07-20 16:30:00|3025.4|3015.4|3010.9|3000.9|3025.4|3015.4|3010.8|3000.8|0
1658334900000|2022-07-20 16:35:00|3010.2|3000.2|3006.4|2996.4|3012.1|3002.1|2996.1|2986.1|0
1658335200000|2022-07-20 16:40:00|3005.6|2995.6|3061.9|3049.9|3064.9|3054.9|3002.2|2992.2|0
1658335500000|2022-07-20 16:45:00|3062.2|3050.2|3093.4|3081.4|3106.8|3094.8|3062.2|3050.2|0
1658335800000|2022-07-20 16:50:00|3094.4|3082.4|3062.2|3050.2|3097.6|3085.6|3056.7|3044.7|0
1658336100000|2022-07-20 16:55:00|3062.8|3050.8|3049.8|3037.8|3065.4|3053.4|3042.2|3030.2|0
1658336400000|2022-07-20 17:00:00|3052.3|3040.3|3091.4|3081.4|3091.8|3081.8|3047.6|3035.6|0
1658336700000|2022-07-20 17:05:00|3092.7|3082.7|3106.2|3094.2|3124|3112|3073.4|3063.4|0
1658337000000|2022-07-20 17:10:00|3108.8|3096.8|3138.9|3126.9|3144.9|3132.9|3108.8|3096.8|0
1658337300000|2022-07-20 17:15:00|3136.6|3124.6|3120.6|3108.6|3150|3138|3119.1|3107.1|0
1658337600000|2022-07-20 17:20:00|3118.9|3106.9|3123.9|3111.9|3132.7|3120.7|3113.2|3101.2|0
1658337900000|2022-07-20 17:25:00|3124.9|3112.9|3095.4|3083.4|3128.8|3116.8|3095.4|3083.4|0
1658338200000|2022-07-20 17:30:00|3095.9|3083.9|3082.2|3070.2|3102.5|3090.5|3072.3|3060.3|0
1658338500000|2022-07-20 17:35:00|3082|3070|3077.8|3065.8|3097|3085|3076.2|3064.2|0
1658338800000|2022-07-20 17:40:00|3077.4|3065.4|3082.8|3070.8|3087.2|3075.2|3072.3|3060.3|0
1658339100000|2022-07-20 17:45:00|3084.3|3072.3|3104.7|3092.7|3106.1|3094.1|3079.6|3067.6|0
1658339400000|2022-07-20 17:50:00|3105.6|3093.6|3101.2|3089.2|3109.2|3097.2|3093|3081|0
1658339700000|2022-07-20 17:55:00|3101.6|3089.6|3132.4|3120.4|3136.9|3124.9|3098.5|3086.5|0
1658340000000|2022-07-20 18:00:00|3131.4|3119.4|3099.2|3087.2|3131.4|3119.4|3099.2|3087.2|0
1658340300000|2022-07-20 18:05:00|3097.5|3085.5|3090|3078|3104.9|3092.9|3090|3078|0
1658340600000|2022-07-20 18:10:00|3091.3|3079.3|3098.1|3086.1|3108.8|3096.8|3090|3078|0
1658340900000|2022-07-20 18:15:00|3097.9|3085.9|3091|3079|3112.7|3100.7|3087.8|3075.8|0
1658341200000|2022-07-20 18:20:00|3089.8|3077.8|3071.2|3061.2|3095.5|3083.5|3071.2|3061.2|0
1658341500000|2022-07-20 18:25:00|3071.1|3061.1|3063.5|3053.5|3072.2|3062.2|3054.9|3044.9|0
1658341800000|2022-07-20 18:30:00|3062.4|3052.4|3056.6|3046.6|3070.9|3060.9|3053.1|3043.1|0
1658342100000|2022-07-20 18:35:00|3055.6|3045.6|3047.6|3037.6|3063.8|3053.8|3047.6|3037.6|0
1658342400000|2022-07-20 18:40:00|3046.6|3036.6|3050.4|3040.4|3057.6|3047.6|3046.6|3036.6|0
1658342700000|2022-07-20 18:45:00|3050.6|3040.6|3046.7|3036.7|3058.1|3048.1|3045|3035|0
1658343000000|2022-07-20 18:50:00|3045.7|3035.7|3076|3066|3078.6|3068.6|3045.7|3035.7|0
1658343300000|2022-07-20 18:55:00|3077|3067|3055.6|3045.6|3084.6|3074.6|3053.1|3043.1|0
1658343600000|2022-07-20 19:00:00|3055.1|3045.1|3029.1|3019.1|3061.7|3051.7|3027.6|3017.6|0
1658343900000|2022-07-20 19:05:00|3028.6|3018.6|3031.6|3021.6|3037.7|3027.7|3014.9|3004.9|0
1658344200000|2022-07-20 19:10:00|3032.6|3022.6|3032.8|3022.8|3034.1|3024.1|3020.7|3010.7|0
1658344500000|2022-07-20 19:15:00|3032.3|3022.3|3021.9|3011.9|3035.1|3025.1|3017.5|3007.5|0
1658344800000|2022-07-20 19:20:00|3021.6|3011.6|3027.8|3017.8|3035.1|3025.1|3017.3|3007.3|0
1658345100000|2022-07-20 19:25:00|3028.1|3018.1|3013|3003|3028.1|3018.1|3012.3|3002.3|0
1658345400000|2022-07-20 19:30:00|3012.3|3002.3|3030.8|3020.8|3034|3024|3009.3|2999.3|0
1658345700000|2022-07-20 19:35:00|3030.9|3020.9|3037.7|3027.7|3045.9|3035.9|3027.6|3017.6|0
1658346000000|2022-07-20 19:40:00|3037|3027|3024.7|3014.7|3042|3032|3016.9|3006.9|0
1658346300000|2022-07-20 19:45:00|3025|3015|3032.8|3022.8|3040.7|3030.7|3022|3012|0
1658346600000|2022-07-20 19:50:00|3026.6|3016.6|3042.4|3032.4|3051.4|3041.4|3018.4|3008.4|0
1658346900000|2022-07-20 19:55:00|3038.9|3028.9|3044.8|3034.8|3051.1|3041.1|3035.8|3025.8|0
1658347200000|2022-07-20 20:00:00|3045.5|3035.5|3038.1|3028.1|3045.9|3035.9|3019|3009|0
1658347500000|2022-07-20 20:05:00|3036.1|3026.1|3025.6|3015.6|3037.6|3027.6|3014.9|3004.9|0
1658347800000|2022-07-20 20:10:00|3027.5|3017.5|3049.2|3039.2|3054|3044|3025.4|3015.4|0
1658410500000|2022-07-21 13:35:00|3072.9|3062.9|3027.6|3017.6|3096.3|3086.3|3022.6|3012.6|0
1658410800000|2022-07-21 13:40:00|3037.5|3027.5|3047.4|3037.4|3047.4|3037.4|3004.7|2994.7|0
1658411100000|2022-07-21 13:45:00|3052.6|3042.6|3015.9|3005.9|3071.9|3061.9|3006.2|2996.2|0
1658411400000|2022-07-21 13:50:00|3024.3|3014.3|2996.5|2986.5|3048.5|3038.5|2994.4|2984.4|0
1658411700000|2022-07-21 13:55:00|2994.3|2984.3|3006|2996|3017.2|3007.2|2994.3|2984.3|0
1658412000000|2022-07-21 14:00:00|3007.4|2997.4|3051.2|3041.2|3051.2|3041.2|2969.4|2959.4|0
1658412300000|2022-07-21 14:05:00|3049.2|3039.2|3052.7|3042.7|3067.1|3057.1|3031.9|3021.9|0
1658412600000|2022-07-21 14:10:00|3053.8|3043.8|3087.6|3077.6|3097.9|3087.9|3038.8|3028.8|0
1658412900000|2022-07-21 14:15:00|3088.2|3078.2|3043.2|3033.2|3089.1|3079.1|3035|3025|0
1658413200000|2022-07-21 14:20:00|3043.9|3033.9|3088|3078|3090|3080|3037.5|3027.5|0
1658413500000|2022-07-21 14:25:00|3087|3077|3110.8|3100.8|3132.5|3122.5|3085.5|3075.5|0
1658413800000|2022-07-21 14:30:00|3110.1|3100.1|3122.1|3112.1|3124.4|3114.4|3103.1|3093.1|0
1658414100000|2022-07-21 14:35:00|3118.5|3108.5|3081.1|3071.1|3121|3111|3079.2|3069.2|0
1658414400000|2022-07-21 14:40:00|3079.6|3069.6|3066.1|3056.1|3092|3082|3064.2|3054.2|0
1658414700000|2022-07-21 14:45:00|3065.7|3055.7|3076.9|3066.9|3081.6|3071.6|3062.4|3052.4|0
1658415000000|2022-07-21 14:50:00|3077.5|3067.5|3056.8|3046.8|3077.5|3067.5|3055.2|3045.2|0
1658415300000|2022-07-21 14:55:00|3055.1|3045.1|3031.5|3021.5|3058.3|3048.3|3027.3|3017.3|0
1658415600000|2022-07-21 15:00:00|3029.8|3019.8|3004.5|2994.5|3039.2|3029.2|3004.5|2994.5|0
1658415900000|2022-07-21 15:05:00|3002.3|2992.3|3014.5|3004.5|3022.5|3012.5|3002.3|2992.3|0
1658416200000|2022-07-21 15:10:00|3013.4|3003.4|3017.7|3007.7|3030.1|3020.1|3011.2|3001.2|0
1658416500000|2022-07-21 15:15:00|3016.8|3006.8|3018.7|3008.7|3028.6|3018.6|3010.5|3000.5|0
1658416800000|2022-07-21 15:20:00|3020.2|3010.2|3032.4|3022.4|3042.3|3032.3|3012|3002|0
1658417100000|2022-07-21 15:25:00|3033.2|3023.2|3001.7|2991.7|3033.2|3023.2|2999.3|2989.3|0
1658417400000|2022-07-21 15:30:00|3001.1|2991.1|2971.4|2961.4|3015.6|3005.6|2971.4|2961.4|0
1658417700000|2022-07-21 15:35:00|2971.8|2961.8|2989.4|2979.4|2989.4|2979.4|2965.4|2955.4|0
1658418000000|2022-07-21 15:40:00|2988.9|2978.9|2984.5|2974.5|2991.8|2981.8|2975.2|2965.2|0
1658418300000|2022-07-21 15:45:00|2984|2974|2995.9|2985.9|2998.9|2988.9|2975|2965|0
1658418600000|2022-07-21 15:50:00|2996.1|2986.1|2989.7|2979.7|2998.6|2988.6|2980.9|2970.9|0
1658418900000|2022-07-21 15:55:00|2989.4|2979.4|2978.8|2968.8|2990.4|2980.4|2970.8|2960.8|0
1658419200000|2022-07-21 16:00:00|2980.5|2970.5|2947.2|2937.2|2982.5|2972.5|2944.7|2934.7|0
1658419500000|2022-07-21 16:05:00|2946.6|2936.6|2920.1|2910.1|2952.3|2942.3|2919.1|2909.1|0
1658419800000|2022-07-21 16:10:00|2920.4|2910.4|2930.5|2920.5|2946.8|2936.8|2918.6|2908.6|0
1658420100000|2022-07-21 16:15:00|2931.1|2921.1|2926.5|2916.5|2938.3|2928.3|2922.5|2912.5|0
1658420400000|2022-07-21 16:20:00|2925|2915|2921.6|2911.6|2935.7|2925.7|2920.9|2910.9|0
1658420700000|2022-07-21 16:25:00|2920.9|2910.9|2903.3|2893.3|2927.5|2917.5|2900.3|2890.3|0
1658421000000|2022-07-21 16:30:00|2902.5|2892.5|2899.3|2889.3|2904.6|2894.6|2888.8|2878.8|0
1658421300000|2022-07-21 16:35:00|2898.8|2888.8|2893.7|2883.7|2906|2896|2891|2881|0
1658421600000|2022-07-21 16:40:00|2892.9|2882.9|2905.2|2895.2|2905.2|2895.2|2892.6|2882.6|0
1658421900000|2022-07-21 16:45:00|2904.2|2894.2|2912.6|2902.6|2916.1|2906.1|2901.3|2891.3|0
1658422200000|2022-07-21 16:50:00|2912.8|2902.8|2907.9|2897.9|2913.4|2903.4|2903.9|2893.9|0
1658422500000|2022-07-21 16:55:00|2908.2|2898.2|2902.4|2892.4|2911.7|2901.7|2898.8|2888.8|0
1658422800000|2022-07-21 17:00:00|2902.3|2892.3|2901.8|2891.8|2914.5|2904.5|2897.4|2887.4|0
1658423100000|2022-07-21 17:05:00|2902.1|2892.1|2904.5|2894.5|2908.7|2898.7|2890.6|2880.6|0
1658423400000|2022-07-21 17:10:00|2904|2894|2925.5|2915.5|2926.7|2916.7|2901.4|2891.4|0
1658423700000|2022-07-21 17:15:00|2926.5|2916.5|2913.5|2903.5|2927.7|2917.7|2906.1|2896.1|0
1658424000000|2022-07-21 17:20:00|2914.4|2904.4|2927.2|2917.2|2927.2|2917.2|2903.2|2893.2|0
1658424300000|2022-07-21 17:25:00|2928.3|2918.3|2927.5|2917.5|2940.1|2930.1|2925|2915|0
1658424600000|2022-07-21 17:30:00|2928|2918|2951.9|2941.9|2958.4|2948.4|2924.5|2914.5|0
1658424900000|2022-07-21 17:35:00|2954|2944|2930.9|2920.9|2961.6|2951.6|2928.5|2918.5|0
1658425200000|2022-07-21 17:40:00|2929.5|2919.5|2923.5|2913.5|2932.2|2922.2|2919.1|2909.1|0
1658425500000|2022-07-21 17:45:00|2921.9|2911.9|2933|2923|2938.9|2928.9|2921|2911|0
1658425800000|2022-07-21 17:50:00|2933.7|2923.7|2953.7|2943.7|2956.2|2946.2|2931.9|2921.9|0
1658426100000|2022-07-21 17:55:00|2955.7|2945.7|2930.7|2920.7|2956.8|2946.8|2928.5|2918.5|0
1658426400000|2022-07-21 18:00:00|2929.5|2919.5|2923.5|2913.5|2936.3|2926.3|2919.1|2909.1|0
1658426700000|2022-07-21 18:05:00|2924|2914|2908.2|2898.2|2926.2|2916.2|2905.1|2895.1|0
1658427000000|2022-07-21 18:10:00|2908.4|2898.4|2896.3|2886.3|2909|2899|2896.3|2886.3|0
1658427300000|2022-07-21 18:15:00|2897|2887|2897.8|2887.8|2906.7|2896.7|2892.6|2882.6|0
1658427600000|2022-07-21 18:20:00|2897.5|2887.5|2899.1|2889.1|2900.3|2890.3|2892.8|2882.8|0
1658427900000|2022-07-21 18:25:00|2899.8|2889.8|2896.6|2886.6|2908.8|2898.8|2894.8|2884.8|0
1658428200000|2022-07-21 18:30:00|2896.8|2886.8|2914.1|2904.1|2916.5|2906.5|2896.3|2886.3|0
1658428500000|2022-07-21 18:35:00|2914.9|2904.9|2904.2|2894.2|2924.7|2914.7|2904.2|2894.2|0
1658428800000|2022-07-21 18:40:00|2903|2893|2921.3|2911.3|2925.8|2915.8|2900.6|2890.6|0
1658429100000|2022-07-21 18:45:00|2921.6|2911.6|2911.7|2901.7|2928.1|2918.1|2911.2|2901.2|0
1658429400000|2022-07-21 18:50:00|2911.8|2901.8|2907.4|2897.4|2917.5|2907.5|2906.3|2896.3|0
1658429700000|2022-07-21 18:55:00|2906.6|2896.6|2906.2|2896.2|2909.2|2899.2|2896.2|2886.2|0
1658430000000|2022-07-21 19:00:00|2905.7|2895.7|2887.6|2877.6|2913.9|2903.9|2886.8|2876.8|0
1658430300000|2022-07-21 19:05:00|2889.6|2879.6|2872.2|2862.2|2893.3|2883.3|2870.3|2860.3|0
1658430600000|2022-07-21 19:10:00|2871|2861|2895.3|2885.3|2900.5|2890.5|2871|2861|0
1658430900000|2022-07-21 19:15:00|2896.4|2886.4|2901.7|2891.7|2911.5|2901.5|2892.3|2882.3|0
1658431200000|2022-07-21 19:20:00|2900.6|2890.6|2905.2|2895.2|2911.3|2901.3|2899.7|2889.7|0
1658431500000|2022-07-21 19:25:00|2906.1|2896.1|2897.5|2887.5|2906.4|2896.4|2891.7|2881.7|0
1658431800000|2022-07-21 19:30:00|2897.7|2887.7|2890.8|2880.8|2900.7|2890.7|2882.3|2872.3|0
1658432100000|2022-07-21 19:35:00|2890.5|2880.5|2905.7|2895.7|2906.1|2896.1|2885.8|2875.8|0
1658432400000|2022-07-21 19:40:00|2907.1|2897.1|2893.1|2883.1|2907.1|2897.1|2891|2881|0
1658432700000|2022-07-21 19:45:00|2893.3|2883.3|2895.4|2885.4|2902.7|2892.7|2887.6|2877.6|0
1658433000000|2022-07-21 19:50:00|2888.6|2878.6|2875.7|2865.7|2888.6|2878.6|2874|2864|0
1658433300000|2022-07-21 19:55:00|2877.9|2867.9|2866.3|2856.3|2879.9|2869.9|2864.6|2854.6|0
1658433600000|2022-07-21 20:00:00|2865.4|2855.4|2865.5|2855.5|2866.8|2856.8|2853.8|2843.8|0
1658433900000|2022-07-21 20:05:00|2865.8|2855.8|2877.9|2867.9|2878.9|2868.9|2865.8|2855.8|0
1658434200000|2022-07-21 20:10:00|2881.4|2871.4|2937.4|2927.4|2942.2|2932.2|2881.4|2871.4|0
1658496900000|2022-07-22 13:35:00|2926|2916|2870.3|2860.3|2941.5|2931.5|2865|2855|0
1658497200000|2022-07-22 13:40:00|2868.1|2858.1|2889.2|2879.2|2891.9|2881.9|2861.4|2851.4|0
1658497500000|2022-07-22 13:45:00|2879|2869|2852.3|2842.3|2909.9|2899.9|2844|2834|0
1658497800000|2022-07-22 13:50:00|2852.6|2842.6|2890.5|2880.5|2900.4|2890.4|2814.9|2804.9|0
1658498100000|2022-07-22 13:55:00|2889.5|2879.5|2929.7|2919.7|2929.7|2919.7|2889.5|2879.5|0
1658498400000|2022-07-22 14:00:00|2928.2|2918.2|2937.1|2927.1|2954.1|2944.1|2923.5|2913.5|0
1658498700000|2022-07-22 14:05:00|2937.5|2927.5|2947.9|2937.9|2962.7|2952.7|2936|2926|0
1658499000000|2022-07-22 14:10:00|2950|2940|2916.9|2906.9|2950|2940|2905.8|2895.8|0
1658499300000|2022-07-22 14:15:00|2917.7|2907.7|2907.1|2897.1|2918.7|2908.7|2899.5|2889.5|0
1658499600000|2022-07-22 14:20:00|2907.9|2897.9|2933.8|2923.8|2940.3|2930.3|2907.9|2897.9|0
1658499900000|2022-07-22 14:25:00|2936|2926|2921.7|2911.7|2954.7|2944.7|2919.2|2909.2|0
1658500200000|2022-07-22 14:30:00|2923.6|2913.6|2936.7|2926.7|2941.1|2931.1|2907.9|2897.9|0
1658500500000|2022-07-22 14:35:00|2936.4|2926.4|2934.3|2924.3|2945.6|2935.6|2924.1|2914.1|0
1658500800000|2022-07-22 14:40:00|2935.8|2925.8|2934.2|2924.2|2944|2934|2914.2|2904.2|0
1658501100000|2022-07-22 14:45:00|2935.1|2925.1|2934.8|2924.8|2944.7|2934.7|2921.2|2911.2|0
1658501400000|2022-07-22 14:50:00|2934.4|2924.4|2904.4|2894.4|2944.7|2934.7|2897.3|2887.3|0
1658501700000|2022-07-22 14:55:00|2905|2895|2924.4|2914.4|2927.9|2917.9|2898.2|2888.2|0
1658502000000|2022-07-22 15:00:00|2926.2|2916.2|2974.9|2964.9|2975.1|2965.1|2920.9|2910.9|0
1658502300000|2022-07-22 15:05:00|2976.1|2966.1|2967.9|2957.9|2980.8|2970.8|2962.8|2952.8|0
1658502600000|2022-07-22 15:10:00|2968.2|2958.2|2949.7|2939.7|2971.3|2961.3|2948.2|2938.2|0
1658502900000|2022-07-22 15:15:00|2949.1|2939.1|2955.3|2945.3|2971.9|2961.9|2949.1|2939.1|0
1658503200000|2022-07-22 15:20:00|2954.7|2944.7|3014.1|3004.1|3014.1|3004.1|2954.4|2944.4|0
1658503500000|2022-07-22 15:25:00|3014.6|3004.6|3018.5|3008.5|3018.5|3008.5|3002.7|2992.7|0
1658503800000|2022-07-22 15:30:00|3022.5|3012.5|3048.5|3038.5|3050.7|3040.7|3013|3003|0
1658504100000|2022-07-22 15:35:00|3048.2|3038.2|3064.6|3054.6|3084|3074|3043.5|3033.5|0
1658504400000|2022-07-22 15:40:00|3066.1|3056.1|3065.1|3055.1|3078.3|3068.3|3048.2|3038.2|0
1658504700000|2022-07-22 15:45:00|3064.2|3054.2|3054.4|3044.4|3073.1|3063.1|3051.4|3041.4|0
1658505000000|2022-07-22 15:50:00|3052.9|3042.9|3037.3|3027.3|3062.9|3052.9|3036.7|3026.7|0
1658505300000|2022-07-22 15:55:00|3038.9|3028.9|3044|3034|3058.4|3048.4|3038.9|3028.9|0
1658505600000|2022-07-22 16:00:00|3044.7|3034.7|3053.7|3043.7|3060.6|3050.6|3032.6|3022.6|0
1658505900000|2022-07-22 16:05:00|3053.4|3043.4|3065|3055|3066.6|3056.6|3044.2|3034.2|0
1658506200000|2022-07-22 16:10:00|3066.9|3056.9|3086|3076|3093.5|3083.5|3066.9|3056.9|0
1658506500000|2022-07-22 16:15:00|3085.1|3075.1|3081.9|3071.9|3085.1|3075.1|3065.1|3055.1|0
1658506800000|2022-07-22 16:20:00|3081.4|3071.4|3088.7|3078.7|3092.5|3082.5|3074.8|3064.8|0
1658507100000|2022-07-22 16:25:00|3086.5|3076.5|3078.5|3068.5|3099.9|3089.9|3070.8|3060.8|0
1658507400000|2022-07-22 16:30:00|3077.4|3067.4|3055.4|3045.4|3080.3|3070.3|3053.2|3043.2|0
1658507700000|2022-07-22 16:35:00|3055.2|3045.2|3063.2|3053.2|3071.9|3061.9|3054.6|3044.6|0
1658508000000|2022-07-22 16:40:00|3062.7|3052.7|3076.3|3066.3|3079.3|3069.3|3054.9|3044.9|0
1658508300000|2022-07-22 16:45:00|3077|3067|3070.1|3060.1|3079.6|3069.6|3054.7|3044.7|0
1658508600000|2022-07-22 16:50:00|3069.6|3059.6|3065.9|3055.9|3071.9|3061.9|3058.1|3048.1|0
1658508900000|2022-07-22 16:55:00|3066.3|3056.3|3079.4|3069.4|3086|3076|3060.9|3050.9|0
1658509200000|2022-07-22 17:00:00|3079.1|3069.1|3100|3090|3103.4|3093.4|3079.1|3069.1|0
1658509500000|2022-07-22 17:05:00|3101.2|3091.2|3085.1|3075.1|3101.2|3091.2|3085.1|3075.1|0
1658509800000|2022-07-22 17:10:00|3085.4|3075.4|3104.5|3094.5|3104.5|3094.5|3084.1|3074.1|0
1658510100000|2022-07-22 17:15:00|3103|3093|3111.9|3101.9|3113.9|3103.9|3094.1|3084.1|0
1658510400000|2022-07-22 17:20:00|3112.4|3102.4|3118.9|3108.9|3119.9|3109.9|3104|3094|0
1658510700000|2022-07-22 17:25:00|3119.3|3109.3|3113.9|3103.9|3123.6|3113.6|3108.3|3098.3|0
1658511000000|2022-07-22 17:30:00|3115.4|3105.4|3134.8|3124.8|3134.8|3124.8|3115.4|3105.4|0
1658511300000|2022-07-22 17:35:00|3135|3125|3127.8|3117.8|3148.5|3138.5|3127.5|3117.5|0
1658511600000|2022-07-22 17:40:00|3127.6|3117.6|3121.8|3111.8|3139.4|3129.4|3120.8|3110.8|0
1658511900000|2022-07-22 17:45:00|3122.5|3112.5|3120.1|3110.1|3125.5|3115.5|3109|3099|0
1658512200000|2022-07-22 17:50:00|3122.4|3112.4|3125.3|3115.3|3134.5|3124.5|3120.1|3110.1|0
1658512500000|2022-07-22 17:55:00|3125.4|3115.4|3113.1|3103.1|3125.5|3115.5|3108.3|3098.3|0
1658512800000|2022-07-22 18:00:00|3114.6|3104.6|3145.4|3135.4|3145.9|3135.9|3111.4|3101.4|0
1658513100000|2022-07-22 18:05:00|3145.1|3135.1|3145.9|3135.9|3146.1|3136.1|3132.7|3122.7|0
1658513400000|2022-07-22 18:10:00|3145.6|3135.6|3149.5|3139.5|3154.6|3144.6|3143.4|3133.4|0
1658513700000|2022-07-22 18:15:00|3150.7|3140.7|3130.7|3120.7|3150.7|3140.7|3127.6|3117.6|0
1658514000000|2022-07-22 18:20:00|3132.7|3122.7|3142.8|3132.8|3143.7|3133.7|3129|3119|0
1658514300000|2022-07-22 18:25:00|3143.2|3133.2|3140.7|3130.7|3153.8|3143.8|3136.9|3126.9|0
1658514600000|2022-07-22 18:30:00|3142.8|3132.8|3130.5|3120.5|3161.8|3151.8|3122.8|3112.8|0
1658514900000|2022-07-22 18:35:00|3130.9|3120.9|3142.4|3132.4|3150.2|3140.2|3125.3|3115.3|0
1658515200000|2022-07-22 18:40:00|3141.9|3131.9|3151.5|3141.5|3154.3|3144.3|3141.9|3131.9|0
1658515500000|2022-07-22 18:45:00|3152.3|3142.3|3134.5|3124.5|3153.1|3143.1|3134|3124|0
1658515800000|2022-07-22 18:50:00|3135.3|3125.3|3128.5|3118.5|3144.1|3134.1|3124.3|3114.3|0
1658516100000|2022-07-22 18:55:00|3127.6|3117.6|3122.1|3110.1|3128.6|3118.6|3112.6|3101.6|0
1658516400000|2022-07-22 19:00:00|3121.6|3109.6|3119.4|3109.4|3131.4|3119.4|3113.7|3101.9|0
1658516700000|2022-07-22 19:05:00|3120.5|3110.5|3132.5|3122.5|3140.2|3130.2|3118.4|3108.4|0
1658517000000|2022-07-22 19:10:00|3131.8|3121.8|3102.1|3092.1|3136.3|3126.3|3101.5|3091.5|0
1658517300000|2022-07-22 19:15:00|3097|3087|3104.7|3094.7|3109.2|3099.2|3097|3087|0
1658517600000|2022-07-22 19:20:00|3106.2|3096.2|3079.8|3069.8|3106.2|3096.2|3079.8|3069.8|0
1658517900000|2022-07-22 19:25:00|3080.1|3070.1|3080.2|3070.2|3096.6|3086.6|3078.6|3068.6|0
1658518200000|2022-07-22 19:30:00|3077.4|3067.4|3105.5|3095.5|3105.5|3095.5|3077.4|3067.4|0
1658518500000|2022-07-22 19:35:00|3105.6|3095.6|3108.6|3098.6|3109.5|3099.5|3096.2|3086.2|0
1658518800000|2022-07-22 19:40:00|3106.9|3096.9|3115.9|3105.9|3115.9|3105.9|3095.8|3085.8|0
1658519100000|2022-07-22 19:45:00|3115|3105|3113.4|3103.4|3126.2|3116.2|3099.7|3089.7|0
1658519400000|2022-07-22 19:50:00|3107.3|3097.3|3105|3095|3115.8|3105.8|3093.5|3083.5|0
1658519700000|2022-07-22 19:55:00|3105.8|3095.8|3084.8|3074.8|3105.8|3095.8|3080.9|3070.9|0
1658520000000|2022-07-22 20:00:00|3082.4|3072.4|3086.7|3076.7|3097.3|3087.3|3082.4|3072.4|0
1658520300000|2022-07-22 20:05:00|3086.5|3076.5|3083.8|3073.8|3090.8|3080.8|3081.3|3071.3|0
1658520600000|2022-07-22 20:10:00|3083.6|3073.6|3083.3|3073.3|3087.4|3077.4|3082.3|3072.3|0
1658756100000|2022-07-25 13:35:00|3095.4|3085.4|3138.6|3128.6|3149.2|3139.2|3095.4|3085.4|0
1658756400000|2022-07-25 13:40:00|3136.3|3126.3|3085.9|3075.9|3140.8|3130.8|3079.1|3069.1|0
1658756700000|2022-07-25 13:45:00|3089.4|3079.4|3116.6|3106.6|3122.5|3112.5|3083.2|3073.2|0
1658757000000|2022-07-25 13:50:00|3118.1|3108.1|3115.9|3105.9|3134.2|3124.2|3098.3|3088.3|0
1658757300000|2022-07-25 13:55:00|3123.4|3113.4|3120.9|3110.9|3123.4|3113.4|3086.1|3076.1|0
1658757600000|2022-07-25 14:00:00|3122.4|3112.4|3126|3116|3132.1|3122.1|3105.1|3095.1|0
1658757900000|2022-07-25 14:05:00|3124.1|3114.1|3134.1|3124.1|3158.3|3148.3|3122.4|3112.4|0
1658758200000|2022-07-25 14:10:00|3135.1|3125.1|3152.6|3142.6|3153.1|3143.1|3120.3|3110.3|0
1658758500000|2022-07-25 14:15:00|3153.2|3143.2|3182.6|3172.6|3184.3|3174.3|3151.4|3141.4|0
1658758800000|2022-07-25 14:20:00|3181.7|3171.7|3177|3167|3182.5|3172.5|3158.3|3148.3|0
1658759100000|2022-07-25 14:25:00|3174|3164|3176.9|3166.9|3212.6|3202.6|3169|3159|0
1658759400000|2022-07-25 14:30:00|3178.4|3168.4|3177.6|3167.6|3186.3|3176.3|3158|3148|0
1658759700000|2022-07-25 14:35:00|3177.1|3167.1|3163.2|3153.2|3191.7|3181.7|3161.7|3151.7|0
1658760000000|2022-07-25 14:40:00|3168.3|3158.3|3145.8|3135.8|3184.7|3174.7|3139.1|3129.1|0
1658760300000|2022-07-25 14:45:00|3146.4|3136.4|3148.6|3138.6|3158|3148|3136.1|3126.1|0
1658760600000|2022-07-25 14:50:00|3149.7|3139.7|3149.7|3139.7|3160.1|3150.1|3138.5|3128.5|0
1658760900000|2022-07-25 14:55:00|3150.9|3140.9|3151.5|3141.5|3155.4|3145.4|3128.5|3118.5|0
1658761200000|2022-07-25 15:00:00|3154|3144|3154.7|3144.7|3163.1|3153.1|3146.7|3136.7|0
1658761500000|2022-07-25 15:05:00|3155.8|3145.8|3151.7|3141.7|3163|3153|3140.6|3130.6|0
1658761800000|2022-07-25 15:10:00|3152.4|3142.4|3191.3|3181.3|3196|3186|3148|3138|0
1658762100000|2022-07-25 15:15:00|3193.4|3183.4|3188.2|3178.2|3202.5|3192.5|3184.8|3174.8|0
1658762400000|2022-07-25 15:20:00|3188.1|3178.1|3174.3|3164.3|3188.1|3178.1|3169.2|3159.2|0
1658762700000|2022-07-25 15:25:00|3175.4|3165.4|3147.2|3137.2|3179.5|3169.5|3145.6|3135.6|0
1658763000000|2022-07-25 15:30:00|3145.9|3135.9|3127.6|3117.6|3150.9|3140.9|3123.3|3113.3|0
1658763300000|2022-07-25 15:35:00|3127.3|3117.3|3136.3|3126.3|3137.9|3127.9|3122.3|3112.3|0
1658763600000|2022-07-25 15:40:00|3135.9|3125.9|3138.1|3128.1|3145.6|3135.6|3130.2|3120.2|0
1658763900000|2022-07-25 15:45:00|3139.1|3129.1|3136.1|3126.1|3139.1|3129.1|3118.8|3108.8|0
1658764200000|2022-07-25 15:50:00|3135.9|3125.9|3132.4|3122.4|3149.8|3139.8|3132.2|3122.2|0
1658764500000|2022-07-25 15:55:00|3133.9|3123.9|3134.4|3124.4|3143.6|3133.6|3129.7|3119.7|0
1658764800000|2022-07-25 16:00:00|3135|3125|3123.8|3113.8|3151.9|3141.9|3122.2|3112.2|0
1658765100000|2022-07-25 16:05:00|3123.9|3113.9|3142.7|3132.7|3142.7|3132.7|3123.1|3113.1|0
1658765400000|2022-07-25 16:10:00|3143.6|3133.6|3162.9|3152.9|3166.8|3156.8|3139.1|3129.1|0
1658765700000|2022-07-25 16:15:00|3162|3152|3157.3|3147.3|3175.5|3165.5|3154.1|3144.1|0
1658766000000|2022-07-25 16:20:00|3157.1|3147.1|3158|3148|3166|3156|3152.8|3142.8|0
1658766300000|2022-07-25 16:25:00|3159.5|3149.5|3150|3140|3164.4|3154.4|3150|3140|0
1658766600000|2022-07-25 16:30:00|3149.8|3139.8|3131.2|3121.2|3152.3|3142.3|3130.9|3120.9|0
1658766900000|2022-07-25 16:35:00|3129.9|3119.9|3134.4|3124.4|3136.1|3126.1|3128.2|3118.2|0
1658767200000|2022-07-25 16:40:00|3134|3124|3121.7|3111.7|3134.1|3124.1|3115.1|3105.1|0
1658767500000|2022-07-25 16:45:00|3121.5|3111.5|3104.2|3094.2|3122|3112|3100.6|3090.6|0
1658767800000|2022-07-25 16:50:00|3104.3|3094.3|3118.5|3108.5|3121|3111|3104.3|3094.3|0
1658768100000|2022-07-25 16:55:00|3119|3109|3127|3117|3128.7|3118.7|3116.2|3106.2|0
1658768400000|2022-07-25 17:00:00|3127.5|3117.5|3119.8|3109.8|3128.2|3118.2|3114.7|3104.7|0
1658768700000|2022-07-25 17:05:00|3119.2|3109.2|3117.1|3107.1|3132.3|3122.3|3114.6|3104.6|0
1658769000000|2022-07-25 17:10:00|3116.5|3106.5|3126.9|3116.9|3128.7|3118.7|3112.7|3102.7|0
1658769300000|2022-07-25 17:15:00|3126.8|3116.8|3128.9|3118.9|3134.6|3124.6|3125.7|3115.7|0
1658769600000|2022-07-25 17:20:00|3129.2|3119.2|3135.5|3125.5|3139.6|3129.6|3124.1|3114.1|0
1658769900000|2022-07-25 17:25:00|3135.8|3125.8|3147.6|3137.6|3148.8|3138.8|3133.3|3123.3|0
1658770200000|2022-07-25 17:30:00|3148.1|3138.1|3143.4|3133.4|3150.6|3140.6|3139.6|3129.6|0
1658770500000|2022-07-25 17:35:00|3143.1|3133.1|3168.1|3158.1|3169.2|3159.2|3142.9|3132.9|0
1658770800000|2022-07-25 17:40:00|3167.5|3157.5|3164.3|3154.3|3172|3162|3160.7|3150.7|0
1658771100000|2022-07-25 17:45:00|3164.5|3154.5|3167.8|3157.8|3169.4|3159.4|3160.3|3150.3|0
1658771400000|2022-07-25 17:50:00|3169.2|3159.2|3179.3|3169.3|3184.4|3174.4|3168.2|3158.2|0
1658771700000|2022-07-25 17:55:00|3179.5|3169.5|3184.2|3174.2|3184.2|3174.2|3176.8|3166.8|0
1658772000000|2022-07-25 18:00:00|3185.3|3175.3|3195.6|3185.6|3195.6|3185.6|3183.4|3173.4|0
1658772300000|2022-07-25 18:05:00|3196.1|3186.1|3190.7|3180.7|3198.1|3188.1|3182.4|3172.4|0
1658772600000|2022-07-25 18:10:00|3190.4|3180.4|3184.1|3174.1|3191.4|3181.4|3180.9|3170.9|0
1658772900000|2022-07-25 18:15:00|3184.9|3174.9|3195.6|3185.6|3199.6|3189.6|3183.6|3173.6|0
1658773200000|2022-07-25 18:20:00|3196.4|3186.4|3190.3|3180.3|3203.7|3193.7|3186.7|3176.7|0
1658773500000|2022-07-25 18:25:00|3190.4|3180.4|3194.5|3184.5|3199.5|3189.5|3186.5|3176.5|0
1658773800000|2022-07-25 18:30:00|3194.4|3184.4|3191.4|3181.4|3202.2|3192.2|3186|3176|0
1658774100000|2022-07-25 18:35:00|3190.7|3180.7|3186|3176|3192.4|3182.4|3178.3|3168.3|0
1658774400000|2022-07-25 18:40:00|3186.2|3176.2|3182.1|3172.1|3186.3|3176.3|3176.6|3166.6|0
1658774700000|2022-07-25 18:45:00|3180.4|3170.4|3202.2|3192.2|3210.8|3200.8|3180.4|3170.4|0
1658775000000|2022-07-25 18:50:00|3202.5|3192.5|3207.1|3197.1|3211.1|3201.1|3197.3|3187.3|0
1658775300000|2022-07-25 18:55:00|3205.6|3195.6|3217.2|3207.2|3220.8|3210.8|3197.6|3187.6|0
1658775600000|2022-07-25 19:00:00|3216.3|3206.3|3229.5|3219.5|3232.3|3222.3|3202.1|3192.1|0
1658775900000|2022-07-25 19:05:00|3232.5|3222.5|3228.2|3218.2|3238.4|3228.4|3224.7|3214.7|0
1658776200000|2022-07-25 19:10:00|3226.4|3216.4|3227.8|3217.8|3235.4|3225.4|3222.2|3212.2|0
1658776500000|2022-07-25 19:15:00|3227.5|3217.5|3222.7|3212.7|3235.4|3225.4|3218.1|3208.1|0
1658776800000|2022-07-25 19:20:00|3224.9|3214.9|3208.5|3198.5|3224.9|3214.9|3207.7|3197.7|0
1658777100000|2022-07-25 19:25:00|3208.4|3198.4|3226.4|3216.4|3226.4|3216.4|3204|3194|0
1658777400000|2022-07-25 19:30:00|3225.9|3215.9|3231.7|3221.7|3233.4|3223.4|3217|3207|0
1658777700000|2022-07-25 19:35:00|3228.4|3218.4|3208.9|3198.9|3231.2|3221.2|3207.1|3197.1|0
1658778000000|2022-07-25 19:40:00|3208.5|3198.5|3206|3196|3214.3|3204.3|3201|3191|0
1658778300000|2022-07-25 19:45:00|3207|3197|3196.9|3186.9|3209|3199|3194.2|3184.2|0
1658778600000|2022-07-25 19:50:00|3194.9|3184.9|3169.2|3159.2|3196|3186|3168.7|3158.7|0
1658778900000|2022-07-25 19:55:00|3170|3160|3154.9|3144.9|3170|3160|3149.1|3139.1|0
1658779200000|2022-07-25 20:00:00|3144.5|3134.5|3134.6|3124.6|3146.8|3136.8|3130.6|3120.6|0
1658779500000|2022-07-25 20:05:00|3136.9|3126.9|3138.6|3128.6|3140.4|3130.4|3135.4|3125.4|0
1658779800000|2022-07-25 20:10:00|3138.3|3128.3|3141.1|3131.1|3144.5|3134.5|3135.9|3125.9|0
1658842500000|2022-07-26 13:35:00|3278.3|3268.3|3266|3256|3288.5|3278.5|3260|3250|0
1658842800000|2022-07-26 13:40:00|3266.2|3256.2|3281.5|3271.5|3285.7|3275.7|3253.9|3243.9|0
1658843100000|2022-07-26 13:45:00|3282.5|3272.5|3295.4|3285.4|3309.6|3299.6|3282.5|3272.5|0
1658843400000|2022-07-26 13:50:00|3294.3|3284.3|3274|3264|3294.3|3284.3|3262.4|3252.4|0
1658843700000|2022-07-26 13:55:00|3271|3261|3271.5|3261.5|3277.7|3267.7|3253.9|3243.9|0
1658844000000|2022-07-26 14:00:00|3270.4|3260.4|3255.3|3245.3|3300|3290|3249.6|3239.6|0
1658844300000|2022-07-26 14:05:00|3254.5|3244.5|3267.5|3257.5|3269.2|3259.2|3248.3|3238.3|0
1658844600000|2022-07-26 14:10:00|3267.6|3257.6|3288.3|3278.3|3295.2|3285.2|3255.9|3245.9|0
1658844900000|2022-07-26 14:15:00|3288.7|3278.7|3299.4|3289.4|3307.1|3297.1|3281.5|3271.5|0
1658845200000|2022-07-26 14:20:00|3299.7|3289.7|3316.6|3306.6|3320.2|3310.2|3295.2|3285.2|0
1658845500000|2022-07-26 14:25:00|3317.8|3307.8|3319.6|3309.6|3325.6|3315.6|3309.9|3299.9|0
1658845800000|2022-07-26 14:30:00|3319.2|3309.2|3337.8|3327.8|3343.8|3333.8|3319.2|3309.2|0
1658846100000|2022-07-26 14:35:00|3337|3327|3332.6|3322.6|3347|3337|3327.3|3317.3|0
1658846400000|2022-07-26 14:40:00|3334.6|3324.6|3334.6|3324.6|3340.8|3330.8|3323.1|3313.1|0
1658846700000|2022-07-26 14:45:00|3333.3|3323.3|3322.7|3312.7|3333.3|3323.3|3317.9|3307.9|0
1658847000000|2022-07-26 14:50:00|3323.1|3313.1|3329.8|3319.8|3330.8|3320.8|3314.1|3304.1|0
1658847300000|2022-07-26 14:55:00|3333.2|3323.2|3309.6|3299.6|3335.1|3325.1|3308.6|3298.6|0
1658847600000|2022-07-26 15:00:00|3310.1|3300.1|3329.1|3319.1|3329.1|3319.1|3302.7|3292.7|0
1658847900000|2022-07-26 15:05:00|3328.7|3318.7|3338.9|3328.9|3350|3340|3328.7|3318.7|0
1658848200000|2022-07-26 15:10:00|3338.5|3328.5|3324.5|3314.5|3339.5|3329.5|3321.6|3311.6|0
1658848500000|2022-07-26 15:15:00|3324.8|3314.8|3326.6|3316.6|3330.4|3320.4|3316.4|3306.4|0
1658848800000|2022-07-26 15:20:00|3327.8|3317.8|3340.3|3330.3|3342.8|3332.8|3325.1|3315.1|0
1658849100000|2022-07-26 15:25:00|3340.8|3330.8|3358|3348|3361.6|3351.6|3338.7|3328.7|0
1658849400000|2022-07-26 15:30:00|3360.2|3350.2|3357.7|3347.7|3371.7|3361.7|3357|3347|0
1658849700000|2022-07-26 15:35:00|3358.7|3348.7|3371.2|3361.2|3376.3|3366.3|3355.7|3345.7|0
1658850000000|2022-07-26 15:40:00|3372.7|3362.7|3365|3355|3375.2|3365.2|3360|3350|0
1658850300000|2022-07-26 15:45:00|3366.5|3356.5|3375|3365|3375.5|3365.5|3361.6|3351.6|0
1658850600000|2022-07-26 15:50:00|3375.7|3365.7|3391.2|3381.2|3396.5|3386.5|3367.7|3357.7|0
1658850900000|2022-07-26 15:55:00|3389.5|3379.5|3392.7|3382.7|3394.8|3384.8|3380.4|3370.4|0
1658851200000|2022-07-26 16:00:00|3392.4|3382.4|3380.7|3370.7|3399.5|3389.5|3380.7|3370.7|0
1658851500000|2022-07-26 16:05:00|3380.9|3370.9|3385.2|3375.2|3393.8|3383.8|3377.7|3367.7|0
1658851800000|2022-07-26 16:10:00|3385.1|3375.1|3387.7|3377.7|3395.7|3385.7|3383.4|3373.4|0
1658852100000|2022-07-26 16:15:00|3386.4|3376.4|3382.9|3372.9|3386.4|3376.4|3375.2|3365.2|0
1658852400000|2022-07-26 16:20:00|3383.7|3373.7|3378.2|3368.2|3391.2|3381.2|3374.7|3364.7|0
1658852700000|2022-07-26 16:25:00|3377.7|3367.7|3371.5|3361.5|3386.7|3376.7|3369.2|3359.2|0
1658853000000|2022-07-26 16:30:00|3370.5|3360.5|3359.8|3349.8|3371.7|3361.7|3359.8|3349.8|0
1658853300000|2022-07-26 16:35:00|3359.3|3349.3|3371.7|3361.7|3371.7|3361.7|3354.3|3344.3|0
1658853600000|2022-07-26 16:40:00|3372.7|3362.7|3386.5|3376.5|3386.9|3376.9|3372.7|3362.7|0
1658853900000|2022-07-26 16:45:00|3387.4|3377.4|3380.7|3370.7|3393|3383|3376.7|3366.7|0
1658854200000|2022-07-26 16:50:00|3380.4|3370.4|3368.2|3358.2|3381.2|3371.2|3368.2|3358.2|0
1658854500000|2022-07-26 16:55:00|3368.7|3358.7|3365.2|3355.2|3370.5|3360.5|3360.5|3350.5|0
1658854800000|2022-07-26 17:00:00|3366.1|3356.1|3353.5|3343.5|3372.3|3362.3|3352.5|3342.5|0
1658855100000|2022-07-26 17:05:00|3352.8|3342.8|3350.7|3340.7|3363.4|3353.4|3350.4|3340.4|0
1658855400000|2022-07-26 17:10:00|3348.9|3338.9|3359.6|3349.6|3360.6|3350.6|3343.2|3333.2|0
1658855700000|2022-07-26 17:15:00|3358.6|3348.6|3369.4|3359.4|3371.7|3361.7|3358.6|3348.6|0
1658856000000|2022-07-26 17:20:00|3369.1|3359.1|3358.9|3348.9|3369.9|3359.9|3349.5|3339.5|0
1658856300000|2022-07-26 17:25:00|3360.6|3350.6|3350.9|3340.9|3364.1|3354.1|3347.4|3337.4|0
1658856600000|2022-07-26 17:30:00|3350.7|3340.7|3372.6|3362.6|3375.3|3365.3|3345.9|3335.9|0
1658856900000|2022-07-26 17:35:00|3373.7|3363.7|3377.8|3367.8|3379.6|3369.6|3366.6|3356.6|0
1658857200000|2022-07-26 17:40:00|3378.3|3368.3|3370.8|3360.8|3380.8|3370.8|3368.9|3358.9|0
1658857500000|2022-07-26 17:45:00|3369.8|3359.8|3383.6|3373.6|3385.4|3375.4|3369.8|3359.8|0
1658857800000|2022-07-26 17:50:00|3383.3|3373.3|3379.8|3369.8|3387.8|3377.8|3376|3366|0
1658858100000|2022-07-26 17:55:00|3379.7|3369.7|3387.1|3377.1|3387.1|3377.1|3375.3|3365.3|0
1658858400000|2022-07-26 18:00:00|3386.2|3376.2|3359.1|3349.1|3386.3|3376.3|3356.4|3346.4|0
1658858700000|2022-07-26 18:05:00|3360.9|3350.9|3380.2|3370.2|3382.3|3372.3|3344.7|3334.7|0
1658859000000|2022-07-26 18:10:00|3379.9|3369.9|3376.8|3366.8|3383.6|3373.6|3370.3|3360.3|0
1658859300000|2022-07-26 18:15:00|3378.3|3368.3|3394.3|3384.3|3398.5|3388.5|3377.4|3367.4|0
1658859600000|2022-07-26 18:20:00|3394.8|3384.8|3393.3|3383.3|3401.4|3391.4|3389.8|3379.8|0
1658859900000|2022-07-26 18:25:00|3393.8|3383.8|3411.7|3401.7|3413.1|3403.1|3392.5|3382.5|0
1658860200000|2022-07-26 18:30:00|3411.4|3401.4|3415.2|3405.2|3420|3410|3411.4|3401.4|0
1658860500000|2022-07-26 18:35:00|3415.5|3405.5|3419.5|3409.5|3419.6|3409.6|3408.2|3398.2|0
1658860800000|2022-07-26 18:40:00|3419.8|3409.8|3410.6|3400.6|3420|3410|3410|3400|0
1658861100000|2022-07-26 18:45:00|3413|3403|3415.8|3405.8|3416.2|3406.2|3405.8|3395.8|0
1658861400000|2022-07-26 18:50:00|3417.3|3407.3|3404.5|3394.5|3419|3409|3399.8|3389.8|0
1658861700000|2022-07-26 18:55:00|3405.8|3395.8|3400.8|3390.8|3410.5|3400.5|3398.8|3388.8|0
1658862000000|2022-07-26 19:00:00|3401|3391|3419.8|3409.8|3423.5|3413.5|3398.5|3388.5|0
1658862300000|2022-07-26 19:05:00|3419.5|3409.5|3425.7|3415.7|3430.4|3420.4|3417.7|3407.7|0
1658862600000|2022-07-26 19:10:00|3425.6|3415.6|3410.2|3400.2|3429.7|3419.7|3404|3394|0
1658862900000|2022-07-26 19:15:00|3409.2|3399.2|3407.6|3397.6|3410.5|3400.5|3401|3391|0
1658863200000|2022-07-26 19:20:00|3406.1|3396.1|3405.5|3395.5|3411.5|3401.5|3398|3388|0
1658863500000|2022-07-26 19:25:00|3406.4|3396.4|3407.2|3397.2|3416|3406|3405.7|3395.7|0
1658863800000|2022-07-26 19:30:00|3407|3397|3402.1|3392.1|3414.5|3404.5|3397.3|3387.3|0
1658864100000|2022-07-26 19:35:00|3401.8|3391.8|3393.4|3383.4|3410.6|3400.6|3392.2|3382.2|0
1658864400000|2022-07-26 19:40:00|3392.1|3382.1|3407.3|3397.3|3411.1|3401.1|3389.6|3379.6|0
1658864700000|2022-07-26 19:45:00|3405.6|3395.6|3410.9|3400.9|3421|3411|3402.6|3392.6|0
1658865000000|2022-07-26 19:50:00|3409.8|3399.8|3383.8|3373.8|3418.2|3408.2|3383.6|3373.6|0
1658865300000|2022-07-26 19:55:00|3383.1|3373.1|3394.7|3384.7|3403.9|3393.9|3373.7|3363.7|0
1658865600000|2022-07-26 20:00:00|3397|3387|3398.1|3388.1|3433.4|3423.4|3324.1|3314.1|0
1658865900000|2022-07-26 20:05:00|3400|3390|3345.9|3335.9|3400.7|3390.7|3343.5|3333.5|0
1658866200000|2022-07-26 20:10:00|3341.1|3331.1|3351.5|3341.5|3352.2|3342.2|3333.3|3323.3|0
1658928900000|2022-07-27 13:35:00|3211.3|3201.3|3161.8|3151.8|3213.8|3203.8|3160.2|3150.2|0
1658929200000|2022-07-27 13:40:00|3158.3|3148.3|3137.1|3127.1|3161.9|3151.9|3131.8|3121.8|0
1658929500000|2022-07-27 13:45:00|3132.8|3122.8|3113.9|3103.9|3135.8|3125.8|3107.7|3097.7|0
1658929800000|2022-07-27 13:50:00|3112.7|3102.7|3120.4|3110.4|3127.9|3117.9|3109.7|3099.7|0
1658930100000|2022-07-27 13:55:00|3123.6|3113.6|3119.6|3109.6|3125.4|3115.4|3111.4|3101.4|0
1658930400000|2022-07-27 14:00:00|3118.6|3108.6|3108.9|3098.9|3132.1|3122.1|3108.9|3098.9|0
1658930700000|2022-07-27 14:05:00|3106.9|3096.9|3113.9|3103.9|3116.6|3106.6|3089.8|3079.8|0
1658931000000|2022-07-27 14:10:00|3113.6|3103.6|3089.8|3079.8|3113.6|3103.6|3089.7|3079.7|0
1658931300000|2022-07-27 14:15:00|3090.2|3080.2|3079.4|3069.4|3091.2|3081.2|3072|3062|0
1658931600000|2022-07-27 14:20:00|3078.6|3068.6|3096.2|3086.2|3097.4|3087.4|3072.8|3062.8|0
1658931900000|2022-07-27 14:25:00|3095.4|3085.4|3096.3|3086.3|3104.9|3094.9|3092.2|3082.2|0
1658932200000|2022-07-27 14:30:00|3094.7|3084.7|3112.2|3102.2|3115|3105|3090.4|3080.4|0
1658932500000|2022-07-27 14:35:00|3113|3103|3093.9|3083.9|3116.8|3106.8|3093.9|3083.9|0
1658932800000|2022-07-27 14:40:00|3092.4|3082.4|3108.6|3098.6|3116|3106|3089.3|3079.3|0
1658933100000|2022-07-27 14:45:00|3111.3|3101.3|3096.8|3086.8|3112.3|3102.3|3095.3|3085.3|0
1658933400000|2022-07-27 14:50:00|3098.6|3088.6|3084.9|3074.9|3101.8|3091.8|3084.2|3074.2|0
1658933700000|2022-07-27 14:55:00|3084.5|3074.5|3081.9|3071.9|3089.5|3079.5|3079.1|3069.1|0
1658934000000|2022-07-27 15:00:00|3080.6|3070.6|3072|3062|3081.7|3071.7|3057.8|3047.8|0
1658934300000|2022-07-27 15:05:00|3071.6|3061.6|3079.4|3069.4|3081.4|3071.4|3062.3|3052.3|0
1658934600000|2022-07-27 15:10:00|3079.3|3069.3|3075.2|3065.2|3080.9|3070.9|3073.3|3063.3|0
1658934900000|2022-07-27 15:15:00|3075|3065|3075.2|3065.2|3077.2|3067.2|3063.3|3053.3|0
1658935200000|2022-07-27 15:20:00|3075|3065|3092.8|3082.8|3093.1|3083.1|3070.7|3060.7|0
1658935500000|2022-07-27 15:25:00|3093.4|3083.4|3084.4|3074.4|3099.5|3089.5|3082.7|3072.7|0
1658935800000|2022-07-27 15:30:00|3084.7|3074.7|3074.7|3064.7|3084.7|3074.7|3067|3057|0
1658936100000|2022-07-27 15:35:00|3074.6|3064.6|3079.7|3069.7|3080.9|3070.9|3069|3059|0
1658936400000|2022-07-27 15:40:00|3079.4|3069.4|3077.3|3067.3|3080.7|3070.7|3066.4|3056.4|0
1658936700000|2022-07-27 15:45:00|3075.8|3065.8|3073.5|3063.5|3082.4|3072.4|3068.7|3058.7|0
1658937000000|2022-07-27 15:50:00|3072.5|3062.5|3074.3|3064.3|3080.2|3070.2|3062.3|3052.3|0
1658937300000|2022-07-27 15:55:00|3074.2|3064.2|3067.5|3057.5|3074.7|3064.7|3060|3050|0
1658937600000|2022-07-27 16:00:00|3067.4|3057.4|3061|3051|3075.5|3065.5|3058|3048|0
1658937900000|2022-07-27 16:05:00|3060.5|3050.5|3056.5|3046.5|3067.7|3057.7|3053.2|3043.2|0
1658938200000|2022-07-27 16:10:00|3057.3|3047.3|3048.1|3038.1|3065.7|3055.7|3047.6|3037.6|0
1658938500000|2022-07-27 16:15:00|3047.6|3037.6|3046.3|3036.3|3053.7|3043.7|3043.6|3033.6|0
1658938800000|2022-07-27 16:20:00|3047.1|3037.1|3043.1|3033.1|3051.8|3041.8|3041.6|3031.6|0
1658939100000|2022-07-27 16:25:00|3044|3034|3043.7|3033.7|3045.2|3035.2|3032.6|3022.6|0
1658939400000|2022-07-27 16:30:00|3042.8|3032.8|3045.2|3035.2|3050.1|3040.1|3042.6|3032.6|0
1658939700000|2022-07-27 16:35:00|3045.6|3035.6|3055.5|3045.5|3056.3|3046.3|3042|3032|0
1658940000000|2022-07-27 16:40:00|3056.5|3046.5|3061|3051|3063.3|3053.3|3049.8|3039.8|0
1658940300000|2022-07-27 16:45:00|3060.3|3050.3|3071.7|3061.7|3071.7|3061.7|3056.4|3046.4|0
1658940600000|2022-07-27 16:50:00|3071.5|3061.5|3065|3055|3072.2|3062.2|3060|3050|0
1658940900000|2022-07-27 16:55:00|3064.9|3054.9|3077.4|3067.4|3079.9|3069.9|3064.7|3054.7|0
1658941200000|2022-07-27 17:00:00|3078.2|3068.2|3079.4|3069.4|3086.7|3076.7|3073|3063|0
1658941500000|2022-07-27 17:05:00|3079.9|3069.9|3078.6|3068.6|3089.8|3079.8|3078.6|3068.6|0
1658941800000|2022-07-27 17:10:00|3078.4|3068.4|3067.5|3057.5|3079.1|3069.1|3067.5|3057.5|0
1658942100000|2022-07-27 17:15:00|3067.7|3057.7|3072.5|3062.5|3072.5|3062.5|3065|3055|0
1658942400000|2022-07-27 17:20:00|3071.7|3061.7|3068.7|3058.7|3073.5|3063.5|3065.5|3055.5|0
1658942700000|2022-07-27 17:25:00|3068.5|3058.5|3067.5|3057.5|3070.7|3060.7|3064.5|3054.5|0
1658943000000|2022-07-27 17:30:00|3066.2|3056.2|3064.2|3054.2|3072.7|3062.7|3056.5|3046.5|0
1658943300000|2022-07-27 17:35:00|3064.4|3054.4|3071|3061|3073.2|3063.2|3062.9|3052.9|0
1658943600000|2022-07-27 17:40:00|3071.2|3061.2|3079.4|3069.4|3080.2|3070.2|3065.2|3055.2|0
1658943900000|2022-07-27 17:45:00|3079.9|3069.9|3068.3|3058.3|3084.2|3074.2|3063.5|3053.5|0
1658944200000|2022-07-27 17:50:00|3068.5|3058.5|3067|3057|3077.8|3067.8|3067|3057|0
1658944500000|2022-07-27 17:55:00|3067.5|3057.5|3069.3|3059.3|3082.5|3072.5|3062.1|3052.1|0
1658944800000|2022-07-27 18:00:00|3069.2|3059.2|3042|3032|3081.5|3071.5|3018.3|3008.3|0
1658945100000|2022-07-27 18:05:00|3038.1|3028.1|3097|3087|3100.9|3090.9|3038.1|3028.1|0
1658945400000|2022-07-27 18:10:00|3098.7|3088.7|3075.6|3065.6|3098.7|3088.7|3057.8|3047.8|0
1658945700000|2022-07-27 18:15:00|3076.4|3066.4|3060.3|3050.3|3077.6|3067.6|3047.8|3037.8|0
1658946000000|2022-07-27 18:20:00|3059|3049|3070.8|3060.8|3072.3|3062.3|3053.3|3043.3|0
1658946300000|2022-07-27 18:25:00|3072.3|3062.3|3050.7|3040.7|3072.3|3062.3|3039.5|3029.5|0
1658946600000|2022-07-27 18:30:00|3050.4|3040.4|3083.9|3073.9|3091.8|3081.8|3040.2|3030.2|0
1658946900000|2022-07-27 18:35:00|3084.2|3074.2|2980.4|2970.4|3084.2|3074.2|2979.5|2969.5|0
1658947200000|2022-07-27 18:40:00|2979.7|2969.7|2919.1|2909.1|2979.7|2969.7|2917.7|2907.7|0
1658947500000|2022-07-27 18:45:00|2915.5|2905.5|2931.6|2921.6|2936.9|2926.9|2907.8|2897.8|0
1658947800000|2022-07-27 18:50:00|2932.6|2922.6|2909.6|2899.6|2945.7|2935.7|2897.2|2887.2|0
1658948100000|2022-07-27 18:55:00|2907.7|2897.7|2926.4|2916.4|2942|2932|2898.2|2888.2|0
1658948400000|2022-07-27 19:00:00|2928.2|2918.2|2890.4|2880.4|2941.2|2931.2|2890.4|2880.4|0
1658948700000|2022-07-27 19:05:00|2889.7|2879.7|2894|2884|2906.7|2896.7|2882.9|2872.9|0
1658949000000|2022-07-27 19:10:00|2893.5|2883.5|2904.5|2894.5|2911.3|2901.3|2884.8|2874.8|0
1658949300000|2022-07-27 19:15:00|2904.4|2894.4|2902.4|2892.4|2911.2|2901.2|2885.3|2875.3|0
1658949600000|2022-07-27 19:20:00|2899.7|2889.7|2875.6|2865.6|2907.3|2897.3|2872.1|2862.1|0
1658949900000|2022-07-27 19:25:00|2876.8|2866.8|2824.1|2814.1|2876.8|2866.8|2824.1|2814.1|0
1658950200000|2022-07-27 19:30:00|2819.9|2809.9|2830|2820|2840.3|2830.3|2819.9|2809.9|0
1658950500000|2022-07-27 19:35:00|2830.5|2820.5|2854.3|2844.3|2854.7|2844.7|2828.9|2818.9|0
1658950800000|2022-07-27 19:40:00|2854.2|2844.2|2848.6|2838.6|2855.9|2845.9|2839.1|2829.1|0
1658951100000|2022-07-27 19:45:00|2847.8|2837.8|2861.2|2851.2|2861.9|2851.9|2843|2833|0
1658951400000|2022-07-27 19:50:00|2859.8|2849.8|2866.5|2856.5|2886.4|2876.4|2859.7|2849.7|0
1658951700000|2022-07-27 19:55:00|2865.5|2855.5|2890.6|2880.6|2892|2882|2860|2850|0
1658952000000|2022-07-27 20:00:00|2889.7|2879.7|2916.5|2906.5|2918.1|2908.1|2889.7|2879.7|0
1658952300000|2022-07-27 20:05:00|2918.3|2908.3|2946.2|2936.2|2968.6|2958.6|2916.3|2906.3|0
1658952600000|2022-07-27 20:10:00|2945|2935|2938.1|2928.1|2952.7|2942.7|2934|2924|0
1659015300000|2022-07-28 13:35:00|2883.1|2873.1|2922.2|2912.2|2922.2|2912.2|2871|2861|0
1659015600000|2022-07-28 13:40:00|2923.7|2913.7|2990|2980|2991|2981|2912|2902|0
1659015900000|2022-07-28 13:45:00|2986.8|2976.8|3003.3|2993.3|3027.9|3017.9|2986.8|2976.8|0
1659016200000|2022-07-28 13:50:00|3002.6|2992.6|3038|3028|3051.7|3041.7|2994.6|2984.6|0
1659016500000|2022-07-28 13:55:00|3038.5|3028.5|3018.5|3008.5|3039.6|3029.6|3010.4|3000.4|0
1659016800000|2022-07-28 14:00:00|3019.6|3009.6|2988.4|2978.4|3019.6|3009.6|2979.9|2969.9|0
1659017100000|2022-07-28 14:05:00|2986.9|2976.9|3022.9|3012.9|3034.4|3024.4|2980.8|2970.8|0
1659017400000|2022-07-28 14:10:00|3023.9|3013.9|3011.9|3001.9|3036.7|3026.7|3004.7|2994.7|0
1659017700000|2022-07-28 14:15:00|3013|3003|3008.1|2998.1|3018.6|3008.6|2992.2|2982.2|0
1659018000000|2022-07-28 14:20:00|3007.8|2997.8|3025.4|3015.4|3043.6|3033.6|3003.9|2993.9|0
1659018300000|2022-07-28 14:25:00|3027.2|3017.2|3029.6|3019.6|3053.7|3043.7|3014.2|3004.2|0
1659018600000|2022-07-28 14:30:00|3031.9|3021.9|3033.5|3023.5|3056.2|3046.2|3024.2|3014.2|0
1659018900000|2022-07-28 14:35:00|3035.9|3025.9|3004.8|2994.8|3035.9|3025.9|2991.2|2981.2|0
1659019200000|2022-07-28 14:40:00|3005.3|2995.3|3011|3001|3026.8|3016.8|2995|2985|0
1659019500000|2022-07-28 14:45:00|3009.3|2999.3|2965.5|2955.5|3014|3004|2964.8|2954.8|0
1659019800000|2022-07-28 14:50:00|2965.4|2955.4|2964|2954|2970.5|2960.5|2954.2|2944.2|0
1659020100000|2022-07-28 14:55:00|2962.8|2952.8|2931.9|2921.9|2966.4|2956.4|2930.7|2920.7|0
1659020400000|2022-07-28 15:00:00|2930.6|2920.6|2904.8|2894.8|2933.8|2923.8|2896.4|2886.4|0
1659020700000|2022-07-28 15:05:00|2902.9|2892.9|2894|2884|2903.8|2893.8|2877.8|2867.8|0
1659021000000|2022-07-28 15:10:00|2892.9|2882.9|2885.2|2875.2|2907.8|2897.8|2883.5|2873.5|0
1659021300000|2022-07-28 15:15:00|2884.2|2874.2|2897.6|2887.6|2900.3|2890.3|2876.3|2866.3|0
1659021600000|2022-07-28 15:20:00|2896.5|2886.5|2863|2853|2904.4|2894.4|2859.4|2849.4|0
1659021900000|2022-07-28 15:25:00|2861.5|2851.5|2842.2|2832.2|2862|2852|2842.2|2832.2|0
1659022200000|2022-07-28 15:30:00|2840.2|2830.2|2852.6|2842.6|2861.3|2851.3|2838.5|2828.5|0
1659022500000|2022-07-28 15:35:00|2852.4|2842.4|2852.4|2842.4|2864.8|2854.8|2847.9|2837.9|0
1659022800000|2022-07-28 15:40:00|2853.4|2843.4|2832.2|2822.2|2860.2|2850.2|2832.1|2822.1|0
1659023100000|2022-07-28 15:45:00|2830.9|2820.9|2839.6|2829.6|2854.7|2844.7|2824.7|2814.7|0
1659023400000|2022-07-28 15:50:00|2838.1|2828.1|2824.5|2814.5|2838.1|2828.1|2814.4|2804.4|0
1659023700000|2022-07-28 15:55:00|2826.5|2816.5|2843.6|2833.6|2844.5|2834.5|2823.3|2813.3|0
1659024000000|2022-07-28 16:00:00|2842.4|2832.4|2836.5|2826.5|2844.6|2834.6|2834.7|2824.7|0
1659024300000|2022-07-28 16:05:00|2836.4|2826.4|2848.8|2838.8|2851.1|2841.1|2834.9|2824.9|0
1659024600000|2022-07-28 16:10:00|2848.2|2838.2|2846.6|2836.6|2850.1|2840.1|2838.9|2828.9|0
1659024900000|2022-07-28 16:15:00|2847.3|2837.3|2865.4|2855.4|2867.9|2857.9|2845.1|2835.1|0
1659025200000|2022-07-28 16:20:00|2865.9|2855.9|2843|2833|2872.1|2862.1|2843|2833|0
1659025500000|2022-07-28 16:25:00|2842.1|2832.1|2839.4|2829.4|2851|2841|2835.9|2825.9|0
1659025800000|2022-07-28 16:30:00|2839.1|2829.1|2844.1|2834.1|2852.8|2842.8|2829.2|2819.2|0
1659026100000|2022-07-28 16:35:00|2843.6|2833.6|2841.1|2831.1|2848.3|2838.3|2837.3|2827.3|0
1659026400000|2022-07-28 16:40:00|2840.7|2830.7|2845.8|2835.8|2850.8|2840.8|2840.7|2830.7|0
1659026700000|2022-07-28 16:45:00|2846.1|2836.1|2850.5|2840.5|2852.7|2842.7|2836.4|2826.4|0
1659027000000|2022-07-28 16:50:00|2851.5|2841.5|2839.4|2829.4|2862.2|2852.2|2839.4|2829.4|0
1659027300000|2022-07-28 16:55:00|2839.1|2829.1|2863.8|2853.8|2863.8|2853.8|2839.1|2829.1|0
1659027600000|2022-07-28 17:00:00|2864.1|2854.1|2872.6|2862.6|2883.1|2873.1|2858.3|2848.3|0
1659027900000|2022-07-28 17:05:00|2872.3|2862.3|2861.9|2851.9|2879.6|2869.6|2859.3|2849.3|0
1659028200000|2022-07-28 17:10:00|2861|2851|2846.1|2836.1|2864.1|2854.1|2843.8|2833.8|0
1659028500000|2022-07-28 17:15:00|2846.4|2836.4|2841.7|2831.7|2852.7|2842.7|2841.7|2831.7|0
1659028800000|2022-07-28 17:20:00|2841.8|2831.8|2830.1|2820.1|2843.6|2833.6|2823.1|2813.1|0
1659029100000|2022-07-28 17:25:00|2828.8|2818.8|2822.3|2812.3|2829.8|2819.8|2820.2|2810.2|0
1659029400000|2022-07-28 17:30:00|2821.9|2811.9|2813.2|2803.2|2824.1|2814.1|2812.4|2802.4|0
1659029700000|2022-07-28 17:35:00|2812.5|2802.5|2795.9|2785.9|2813.7|2803.7|2786.5|2776.5|0
1659030000000|2022-07-28 17:40:00|2795.4|2785.4|2782.8|2772.8|2795.7|2785.7|2772.4|2762.4|0
1659030300000|2022-07-28 17:45:00|2782.7|2772.7|2778.8|2768.8|2789.7|2779.7|2775.7|2765.7|0
1659030600000|2022-07-28 17:50:00|2779.6|2769.6|2783.8|2773.8|2789|2779|2776.1|2766.1|0
1659030900000|2022-07-28 17:55:00|2783.3|2773.3|2777.8|2767.8|2784.5|2774.5|2770.6|2760.6|0
1659031200000|2022-07-28 18:00:00|2779.2|2769.2|2792.7|2782.7|2795|2785|2778.3|2768.3|0
1659031500000|2022-07-28 18:05:00|2793.1|2783.1|2804.6|2794.6|2813.2|2803.2|2792.4|2782.4|0
1659031800000|2022-07-28 18:10:00|2803.7|2793.7|2810|2800|2814.7|2804.7|2798.9|2788.9|0
1659032100000|2022-07-28 18:15:00|2809.3|2799.3|2801.7|2791.7|2810.5|2800.5|2796.9|2786.9|0
1659032400000|2022-07-28 18:20:00|2802.6|2792.6|2800.4|2790.4|2811.5|2801.5|2799.1|2789.1|0
1659032700000|2022-07-28 18:25:00|2800.1|2790.1|2801.1|2791.1|2805.8|2795.8|2796.1|2786.1|0
1659033000000|2022-07-28 18:30:00|2800.6|2790.6|2796.6|2786.6|2809.2|2799.2|2792.9|2782.9|0
1659033300000|2022-07-28 18:35:00|2795.8|2785.8|2792.2|2782.2|2801.8|2791.8|2791.8|2781.8|0
1659033600000|2022-07-28 18:40:00|2791.4|2781.4|2785.2|2775.2|2793.7|2783.7|2781.8|2771.8|0
1659033900000|2022-07-28 18:45:00|2784.8|2774.8|2779.1|2769.1|2789.3|2779.3|2779.1|2769.1|0
1659034200000|2022-07-28 18:50:00|2779.3|2769.3|2769.2|2759.2|2787|2777|2768.4|2758.4|0
1659034500000|2022-07-28 18:55:00|2768.9|2758.9|2770.8|2760.8|2781.5|2771.5|2767.2|2757.2|0
1659034800000|2022-07-28 19:00:00|2768.9|2758.9|2759|2749|2776.8|2766.8|2755.3|2745.3|0
1659035100000|2022-07-28 19:05:00|2758|2748|2766.9|2756.9|2774.5|2764.5|2744.7|2734.7|0
1659035400000|2022-07-28 19:10:00|2767.2|2757.2|2766.9|2756.9|2779.2|2769.2|2764.9|2754.9|0
1659035700000|2022-07-28 19:15:00|2765.4|2755.4|2767.9|2757.9|2780.3|2770.3|2764.9|2754.9|0
1659036000000|2022-07-28 19:20:00|2767.7|2757.7|2761.2|2751.2|2769.4|2759.4|2755.3|2745.3|0
1659036300000|2022-07-28 19:25:00|2760.2|2750.2|2760.5|2750.5|2770.4|2760.4|2758.8|2748.8|0
1659036600000|2022-07-28 19:30:00|2761|2751|2767.2|2757.2|2770.4|2760.4|2760.1|2750.1|0
1659036900000|2022-07-28 19:35:00|2767.4|2757.4|2783|2773|2791.9|2781.9|2765.2|2755.2|0
1659037200000|2022-07-28 19:40:00|2783.5|2773.5|2786|2776|2796.9|2786.9|2782|2772|0
1659037500000|2022-07-28 19:45:00|2786.6|2776.6|2776.9|2766.9|2795.4|2785.4|2775.5|2765.5|0
1659037800000|2022-07-28 19:50:00|2770.4|2760.4|2779.3|2769.3|2782.5|2772.5|2765.6|2755.6|0
1659038100000|2022-07-28 19:55:00|2780.5|2770.5|2775.3|2763.3|2792.4|2782.4|2766.8|2756.8|0
1659038400000|2022-07-28 20:00:00|2773.1|2761.1|2693.5|2681.5|2776.7|2764.7|2673|2661|0
1659038700000|2022-07-28 20:05:00|2691.9|2679.9|2701.5|2691.5|2705.3|2695.3|2685.4|2673.4|0
1659039000000|2022-07-28 20:10:00|2701.6|2691.6|2708.1|2698.1|2713.6|2703.6|2698.8|2688.8|0
1659015300000|2022-07-28 13:35:00|2883.1|2873.1|2922.2|2912.2|2922.2|2912.2|2871|2861|0
1659015600000|2022-07-28 13:40:00|2923.7|2913.7|2990|2980|2991|2981|2912|2902|0
1659015900000|2022-07-28 13:45:00|2986.8|2976.8|3003.3|2993.3|3027.9|3017.9|2986.8|2976.8|0
1659016200000|2022-07-28 13:50:00|3002.6|2992.6|3038|3028|3051.7|3041.7|2994.6|2984.6|0
1659016500000|2022-07-28 13:55:00|3038.5|3028.5|3018.5|3008.5|3039.6|3029.6|3010.4|3000.4|0
1659016800000|2022-07-28 14:00:00|3019.6|3009.6|2988.4|2978.4|3019.6|3009.6|2979.9|2969.9|0
1659017100000|2022-07-28 14:05:00|2986.9|2976.9|3022.9|3012.9|3034.4|3024.4|2980.8|2970.8|0
1659017400000|2022-07-28 14:10:00|3023.9|3013.9|3011.9|3001.9|3036.7|3026.7|3004.7|2994.7|0
1659017700000|2022-07-28 14:15:00|3013|3003|3008.1|2998.1|3018.6|3008.6|2992.2|2982.2|0
1659018000000|2022-07-28 14:20:00|3007.8|2997.8|3025.4|3015.4|3043.6|3033.6|3003.9|2993.9|0
1659018300000|2022-07-28 14:25:00|3027.2|3017.2|3029.6|3019.6|3053.7|3043.7|3014.2|3004.2|0
1659018600000|2022-07-28 14:30:00|3031.9|3021.9|3033.5|3023.5|3056.2|3046.2|3024.2|3014.2|0
1659018900000|2022-07-28 14:35:00|3035.9|3025.9|3004.8|2994.8|3035.9|3025.9|2991.2|2981.2|0
1659019200000|2022-07-28 14:40:00|3005.3|2995.3|3011|3001|3026.8|3016.8|2995|2985|0
1659019500000|2022-07-28 14:45:00|3009.3|2999.3|2965.5|2955.5|3014|3004|2964.8|2954.8|0
1659019800000|2022-07-28 14:50:00|2965.4|2955.4|2964|2954|2970.5|2960.5|2954.2|2944.2|0
1659020100000|2022-07-28 14:55:00|2962.8|2952.8|2931.9|2921.9|2966.4|2956.4|2930.7|2920.7|0
1659020400000|2022-07-28 15:00:00|2930.6|2920.6|2904.8|2894.8|2933.8|2923.8|2896.4|2886.4|0
1659020700000|2022-07-28 15:05:00|2902.9|2892.9|2894|2884|2903.8|2893.8|2877.8|2867.8|0
1659021000000|2022-07-28 15:10:00|2892.9|2882.9|2885.2|2875.2|2907.8|2897.8|2883.5|2873.5|0
1659021300000|2022-07-28 15:15:00|2884.2|2874.2|2897.6|2887.6|2900.3|2890.3|2876.3|2866.3|0
1659021600000|2022-07-28 15:20:00|2896.5|2886.5|2863|2853|2904.4|2894.4|2859.4|2849.4|0
1659021900000|2022-07-28 15:25:00|2861.5|2851.5|2842.2|2832.2|2862|2852|2842.2|2832.2|0
1659022200000|2022-07-28 15:30:00|2840.2|2830.2|2852.6|2842.6|2861.3|2851.3|2838.5|2828.5|0
1659022500000|2022-07-28 15:35:00|2852.4|2842.4|2852.4|2842.4|2864.8|2854.8|2847.9|2837.9|0
1659022800000|2022-07-28 15:40:00|2853.4|2843.4|2832.2|2822.2|2860.2|2850.2|2832.1|2822.1|0
1659023100000|2022-07-28 15:45:00|2830.9|2820.9|2839.6|2829.6|2854.7|2844.7|2824.7|2814.7|0
1659023400000|2022-07-28 15:50:00|2838.1|2828.1|2824.5|2814.5|2838.1|2828.1|2814.4|2804.4|0
1659023700000|2022-07-28 15:55:00|2826.5|2816.5|2843.6|2833.6|2844.5|2834.5|2823.3|2813.3|0
1659024000000|2022-07-28 16:00:00|2842.4|2832.4|2836.5|2826.5|2844.6|2834.6|2834.7|2824.7|0
1659024300000|2022-07-28 16:05:00|2836.4|2826.4|2848.8|2838.8|2851.1|2841.1|2834.9|2824.9|0
1659024600000|2022-07-28 16:10:00|2848.2|2838.2|2846.6|2836.6|2850.1|2840.1|2838.9|2828.9|0
1659024900000|2022-07-28 16:15:00|2847.3|2837.3|2865.4|2855.4|2867.9|2857.9|2845.1|2835.1|0
1659025200000|2022-07-28 16:20:00|2865.9|2855.9|2843|2833|2872.1|2862.1|2843|2833|0
1659025500000|2022-07-28 16:25:00|2842.1|2832.1|2839.4|2829.4|2851|2841|2835.9|2825.9|0
1659025800000|2022-07-28 16:30:00|2839.1|2829.1|2844.1|2834.1|2852.8|2842.8|2829.2|2819.2|0
1659026100000|2022-07-28 16:35:00|2843.6|2833.6|2841.1|2831.1|2848.3|2838.3|2837.3|2827.3|0
1659026400000|2022-07-28 16:40:00|2840.7|2830.7|2845.8|2835.8|2850.8|2840.8|2840.7|2830.7|0
1659026700000|2022-07-28 16:45:00|2846.1|2836.1|2850.5|2840.5|2852.7|2842.7|2836.4|2826.4|0
1659027000000|2022-07-28 16:50:00|2851.5|2841.5|2839.4|2829.4|2862.2|2852.2|2839.4|2829.4|0
1659027300000|2022-07-28 16:55:00|2839.1|2829.1|2863.8|2853.8|2863.8|2853.8|2839.1|2829.1|0
1659027600000|2022-07-28 17:00:00|2864.1|2854.1|2872.6|2862.6|2883.1|2873.1|2858.3|2848.3|0
1659027900000|2022-07-28 17:05:00|2872.3|2862.3|2861.9|2851.9|2879.6|2869.6|2859.3|2849.3|0
1659028200000|2022-07-28 17:10:00|2861|2851|2846.1|2836.1|2864.1|2854.1|2843.8|2833.8|0
1659028500000|2022-07-28 17:15:00|2846.4|2836.4|2841.7|2831.7|2852.7|2842.7|2841.7|2831.7|0
1659028800000|2022-07-28 17:20:00|2841.8|2831.8|2830.1|2820.1|2843.6|2833.6|2823.1|2813.1|0
1659029100000|2022-07-28 17:25:00|2828.8|2818.8|2822.3|2812.3|2829.8|2819.8|2820.2|2810.2|0
1659029400000|2022-07-28 17:30:00|2821.9|2811.9|2813.2|2803.2|2824.1|2814.1|2812.4|2802.4|0
1659029700000|2022-07-28 17:35:00|2812.5|2802.5|2795.9|2785.9|2813.7|2803.7|2786.5|2776.5|0
1659030000000|2022-07-28 17:40:00|2795.4|2785.4|2782.8|2772.8|2795.7|2785.7|2772.4|2762.4|0
1659030300000|2022-07-28 17:45:00|2782.7|2772.7|2778.8|2768.8|2789.7|2779.7|2775.7|2765.7|0
1659030600000|2022-07-28 17:50:00|2779.6|2769.6|2783.8|2773.8|2789|2779|2776.1|2766.1|0
1659030900000|2022-07-28 17:55:00|2783.3|2773.3|2777.8|2767.8|2784.5|2774.5|2770.6|2760.6|0
1659031200000|2022-07-28 18:00:00|2779.2|2769.2|2792.7|2782.7|2795|2785|2778.3|2768.3|0
1659031500000|2022-07-28 18:05:00|2793.1|2783.1|2804.6|2794.6|2813.2|2803.2|2792.4|2782.4|0
1659031800000|2022-07-28 18:10:00|2803.7|2793.7|2810|2800|2814.7|2804.7|2798.9|2788.9|0
1659032100000|2022-07-28 18:15:00|2809.3|2799.3|2801.7|2791.7|2810.5|2800.5|2796.9|2786.9|0
1659032400000|2022-07-28 18:20:00|2802.6|2792.6|2800.4|2790.4|2811.5|2801.5|2799.1|2789.1|0
1659032700000|2022-07-28 18:25:00|2800.1|2790.1|2801.1|2791.1|2805.8|2795.8|2796.1|2786.1|0
1659033000000|2022-07-28 18:30:00|2800.6|2790.6|2796.6|2786.6|2809.2|2799.2|2792.9|2782.9|0
1659033300000|2022-07-28 18:35:00|2795.8|2785.8|2792.2|2782.2|2801.8|2791.8|2791.8|2781.8|0
1659033600000|2022-07-28 18:40:00|2791.4|2781.4|2785.2|2775.2|2793.7|2783.7|2781.8|2771.8|0
1659033900000|2022-07-28 18:45:00|2784.8|2774.8|2779.1|2769.1|2789.3|2779.3|2779.1|2769.1|0
1659034200000|2022-07-28 18:50:00|2779.3|2769.3|2769.2|2759.2|2787|2777|2768.4|2758.4|0
1659034500000|2022-07-28 18:55:00|2768.9|2758.9|2770.8|2760.8|2781.5|2771.5|2767.2|2757.2|0
1659034800000|2022-07-28 19:00:00|2768.9|2758.9|2759|2749|2776.8|2766.8|2755.3|2745.3|0
1659035100000|2022-07-28 19:05:00|2758|2748|2766.9|2756.9|2774.5|2764.5|2744.7|2734.7|0
1659035400000|2022-07-28 19:10:00|2767.2|2757.2|2766.9|2756.9|2779.2|2769.2|2764.9|2754.9|0
1659035700000|2022-07-28 19:15:00|2765.4|2755.4|2767.9|2757.9|2780.3|2770.3|2764.9|2754.9|0
1659036000000|2022-07-28 19:20:00|2767.7|2757.7|2761.2|2751.2|2769.4|2759.4|2755.3|2745.3|0
1659036300000|2022-07-28 19:25:00|2760.2|2750.2|2760.5|2750.5|2770.4|2760.4|2758.8|2748.8|0
1659036600000|2022-07-28 19:30:00|2761|2751|2767.2|2757.2|2770.4|2760.4|2760.1|2750.1|0
1659036900000|2022-07-28 19:35:00|2767.4|2757.4|2783|2773|2791.9|2781.9|2765.2|2755.2|0
1659037200000|2022-07-28 19:40:00|2783.5|2773.5|2786|2776|2796.9|2786.9|2782|2772|0
1659037500000|2022-07-28 19:45:00|2786.6|2776.6|2776.9|2766.9|2795.4|2785.4|2775.5|2765.5|0
1659037800000|2022-07-28 19:50:00|2770.4|2760.4|2779.3|2769.3|2782.5|2772.5|2765.6|2755.6|0
1659038100000|2022-07-28 19:55:00|2780.5|2770.5|2775.3|2763.3|2792.4|2782.4|2766.8|2756.8|0
1659038400000|2022-07-28 20:00:00|2773.1|2761.1|2693.5|2681.5|2776.7|2764.7|2673|2661|0
1659038700000|2022-07-28 20:05:00|2691.9|2679.9|2701.5|2691.5|2705.3|2695.3|2685.4|2673.4|0
1659039000000|2022-07-28 20:10:00|2701.6|2691.6|2708.1|2698.1|2713.6|2703.6|2698.8|2688.8|0
1659101700000|2022-07-29 13:35:00|2738.6|2728.6|2708.1|2698.1|2763|2753|2704.9|2694.9|0
1659102000000|2022-07-29 13:40:00|2705.4|2695.4|2664.6|2654.6|2711.2|2701.2|2644.9|2634.9|0
1659102300000|2022-07-29 13:45:00|2666.2|2656.2|2647.2|2637.2|2666.2|2656.2|2631.4|2621.4|0
1659102600000|2022-07-29 13:50:00|2649|2639|2647.8|2637.8|2657|2647|2637|2627|0
1659102900000|2022-07-29 13:55:00|2646.2|2636.2|2645.1|2635.1|2655.9|2645.9|2626.2|2616.2|0
1659103200000|2022-07-29 14:00:00|2642.5|2632.5|2613|2603|2659.8|2649.8|2608.9|2598.9|0
1659103500000|2022-07-29 14:05:00|2614.2|2604.2|2619.3|2609.3|2621.6|2611.6|2595.7|2585.7|0
1659103800000|2022-07-29 14:10:00|2617.2|2607.2|2625.4|2615.4|2625.4|2615.4|2604.2|2594.2|0
1659104100000|2022-07-29 14:15:00|2623.8|2613.8|2621.1|2611.1|2637.8|2627.8|2613.5|2603.5|0
1659104400000|2022-07-29 14:20:00|2621.6|2611.6|2608.5|2598.5|2633|2623|2605.5|2595.5|0
1659104700000|2022-07-29 14:25:00|2607.8|2597.8|2592.9|2582.9|2612|2602|2579.1|2569.1|0
1659105000000|2022-07-29 14:30:00|2592.7|2582.7|2618.2|2608.2|2622.4|2612.4|2580.8|2570.8|0
1659105300000|2022-07-29 14:35:00|2620.2|2610.2|2598.2|2588.2|2623.6|2613.6|2597.1|2587.1|0
1659105600000|2022-07-29 14:40:00|2597.6|2587.6|2587.5|2577.5|2607.3|2597.3|2587|2577|0
1659105900000|2022-07-29 14:45:00|2589.2|2579.2|2599.4|2589.4|2601.1|2591.1|2580.6|2570.6|0
1659106200000|2022-07-29 14:50:00|2598.2|2588.2|2605.5|2595.5|2614.2|2604.2|2595.7|2585.7|0
1659106500000|2022-07-29 14:55:00|2605.7|2595.7|2645|2635|2647.2|2637.2|2600.2|2590.2|0
1659106800000|2022-07-29 15:00:00|2648.3|2638.3|2665.4|2655.4|2666.4|2656.4|2640.4|2630.4|0
1659107100000|2022-07-29 15:05:00|2665.9|2655.9|2654.3|2644.3|2666.4|2656.4|2643.6|2633.6|0
1659107400000|2022-07-29 15:10:00|2655.8|2645.8|2663.3|2653.3|2673.6|2663.6|2654.4|2644.4|0
1659107700000|2022-07-29 15:15:00|2661.6|2651.6|2656.9|2646.9|2680.6|2670.6|2656.6|2646.6|0
1659108000000|2022-07-29 15:20:00|2657.4|2647.4|2696.6|2686.6|2697.2|2687.2|2656.9|2646.9|0
1659108300000|2022-07-29 15:25:00|2696.4|2686.4|2705.6|2695.6|2712.8|2702.8|2691.3|2681.3|0
1659108600000|2022-07-29 15:30:00|2708.3|2698.3|2709.8|2699.8|2718.3|2708.3|2690.5|2680.5|0
1659108900000|2022-07-29 15:35:00|2710|2700|2681.1|2671.1|2710|2700|2679.5|2669.5|0
1659109200000|2022-07-29 15:40:00|2681.4|2671.4|2660.2|2650.2|2684.2|2674.2|2659.7|2649.7|0
1659109500000|2022-07-29 15:45:00|2659.1|2649.1|2663.9|2653.9|2664.4|2654.4|2653.8|2643.8|0
1659109800000|2022-07-29 15:50:00|2663.4|2653.4|2651.5|2641.5|2668.2|2658.2|2647.1|2637.1|0
1659110100000|2022-07-29 15:55:00|2650.5|2640.5|2649.3|2639.3|2656.6|2646.6|2642.7|2632.7|0
1659110400000|2022-07-29 16:00:00|2648.6|2638.6|2644.7|2634.7|2650.5|2640.5|2636.3|2626.3|0
1659110700000|2022-07-29 16:05:00|2646.5|2636.5|2666.7|2656.7|2672.6|2662.6|2645|2635|0
1659111000000|2022-07-29 16:10:00|2665.3|2655.3|2661.8|2651.8|2665.3|2655.3|2646.2|2636.2|0
1659111300000|2022-07-29 16:15:00|2660.8|2650.8|2645|2635|2661.3|2651.3|2636.7|2626.7|0
1659111600000|2022-07-29 16:20:00|2644.2|2634.2|2649.4|2639.4|2653.2|2643.2|2640.9|2630.9|0
1659111900000|2022-07-29 16:25:00|2648.9|2638.9|2648.2|2638.2|2656.1|2646.1|2643.5|2633.5|0
1659112200000|2022-07-29 16:30:00|2649.4|2639.4|2644.6|2634.6|2649.7|2639.7|2639.3|2629.3|0
1659112500000|2022-07-29 16:35:00|2645.2|2635.2|2636.4|2626.4|2661.6|2651.6|2634.3|2624.3|0
1659112800000|2022-07-29 16:40:00|2638|2628|2635.3|2625.3|2648.6|2638.6|2635.3|2625.3|0
1659113100000|2022-07-29 16:45:00|2636.6|2626.6|2626.7|2616.7|2642.7|2632.7|2621.7|2611.7|0
1659113400000|2022-07-29 16:50:00|2628.1|2618.1|2609.1|2599.1|2628.1|2618.1|2609.1|2599.1|0
1659113700000|2022-07-29 16:55:00|2608.1|2598.1|2612.4|2602.4|2615.9|2605.9|2606.5|2596.5|0
1659114000000|2022-07-29 17:00:00|2613.3|2603.3|2621.9|2611.9|2625.4|2615.4|2611.8|2601.8|0
1659114300000|2022-07-29 17:05:00|2621.2|2611.2|2614|2604|2624.3|2614.3|2612.8|2602.8|0
1659114600000|2022-07-29 17:10:00|2613.3|2603.3|2609.6|2599.6|2623|2613|2608.8|2598.8|0
1659114900000|2022-07-29 17:15:00|2610.1|2600.1|2605.6|2595.6|2611.9|2601.9|2601.5|2591.5|0
1659115200000|2022-07-29 17:20:00|2604.5|2594.5|2604.7|2594.7|2609.4|2599.4|2597.4|2587.4|0
1659115500000|2022-07-29 17:25:00|2605.2|2595.2|2616.1|2606.1|2619|2609|2603.5|2593.5|0
1659115800000|2022-07-29 17:30:00|2616.6|2606.6|2611.1|2601.1|2616.8|2606.8|2600.7|2590.7|0
1659116100000|2022-07-29 17:35:00|2610.9|2600.9|2599.8|2589.8|2615.3|2605.3|2599.8|2589.8|0
1659116400000|2022-07-29 17:40:00|2599.5|2589.5|2590.6|2580.6|2601.5|2591.5|2589.3|2579.3|0
1659116700000|2022-07-29 17:45:00|2590.4|2580.4|2585.2|2575.2|2592.3|2582.3|2581.4|2571.4|0
1659117000000|2022-07-29 17:50:00|2585|2575|2578|2568|2586.6|2576.6|2576|2566|0
1659117300000|2022-07-29 17:55:00|2576.7|2566.7|2584.2|2574.2|2586.9|2576.9|2570.8|2560.8|0
1659117600000|2022-07-29 18:00:00|2582.7|2572.7|2582.3|2572.3|2593.3|2583.3|2579.2|2569.2|0
1659117900000|2022-07-29 18:05:00|2582.4|2572.4|2568.2|2558.2|2582.4|2572.4|2567.3|2557.3|0
1659118200000|2022-07-29 18:10:00|2568.3|2558.3|2573.8|2563.8|2575.5|2565.5|2566.2|2556.2|0
1659118500000|2022-07-29 18:15:00|2573.5|2563.5|2561.9|2551.9|2578.7|2568.7|2561.9|2551.9|0
1659118800000|2022-07-29 18:20:00|2562.2|2552.2|2560.8|2550.8|2567.8|2557.8|2558.8|2548.8|0
1659119100000|2022-07-29 18:25:00|2560.5|2550.5|2557|2547|2568.1|2558.1|2555.5|2545.5|0
1659119400000|2022-07-29 18:30:00|2556.2|2546.2|2554.4|2544.4|2561.1|2551.1|2552.9|2542.9|0
1659119700000|2022-07-29 18:35:00|2553.9|2543.9|2550.6|2540.6|2555.4|2545.4|2538.2|2528.2|0
1659120000000|2022-07-29 18:40:00|2551.1|2541.1|2561.7|2551.7|2564.8|2554.8|2548.6|2538.6|0
1659120300000|2022-07-29 18:45:00|2563.3|2553.3|2557.7|2547.7|2564.3|2554.3|2551.8|2541.8|0
1659120600000|2022-07-29 18:50:00|2558.2|2548.2|2553.2|2543.2|2562.3|2552.3|2550.4|2540.4|0
1659120900000|2022-07-29 18:55:00|2553.6|2543.6|2549.9|2539.9|2560.8|2550.8|2548.3|2538.3|0
1659121200000|2022-07-29 19:00:00|2549.7|2539.7|2533.6|2523.6|2553.6|2543.6|2533.6|2523.6|0
1659121500000|2022-07-29 19:05:00|2534.6|2524.6|2549.2|2539.2|2549.4|2539.4|2534.6|2524.6|0
1659121800000|2022-07-29 19:10:00|2549|2539|2539.3|2529.3|2551.2|2541.2|2539.3|2529.3|0
1659122100000|2022-07-29 19:15:00|2538.8|2528.8|2539.8|2529.8|2549.9|2539.9|2538.1|2528.1|0
1659122400000|2022-07-29 19:20:00|2541.1|2531.1|2530.7|2520.7|2544.1|2534.1|2530.7|2520.7|0
1659122700000|2022-07-29 19:25:00|2529.4|2519.4|2518.8|2508.8|2530.2|2520.2|2517.7|2507.7|0
1659123000000|2022-07-29 19:30:00|2518.5|2508.5|2513.7|2503.7|2529|2519|2513.7|2503.7|0
1659123300000|2022-07-29 19:35:00|2512.9|2502.9|2519.7|2509.7|2520.4|2510.4|2510|2500|0
1659123600000|2022-07-29 19:40:00|2519.5|2509.5|2512.8|2502.8|2528.2|2518.2|2509.8|2499.8|0
1659123900000|2022-07-29 19:45:00|2514.7|2504.7|2509.2|2499.2|2515.5|2505.5|2506.6|2496.6|0
1659124200000|2022-07-29 19:50:00|2509.8|2499.8|2532|2522|2533.7|2523.7|2506.5|2496.5|0
1659124500000|2022-07-29 19:55:00|2530.5|2520.5|2539.7|2529.7|2543.4|2533.4|2529.3|2519.3|0
1659124800000|2022-07-29 20:00:00|2541|2531|2542.1|2532.1|2542.1|2532.1|2530.1|2520.1|0
1659125100000|2022-07-29 20:05:00|2543.4|2533.4|2545.6|2535.6|2546.1|2536.1|2535.7|2525.7|0
1659125400000|2022-07-29 20:10:00|2544.7|2534.7|2541.5|2531.5|2545.1|2535.1|2541.5|2531.5|0
1659360900000|2022-08-01 13:35:00|2628.6|2618.6|2591.5|2581.5|2628.6|2618.6|2583.8|2573.8|0
1659361200000|2022-08-01 13:40:00|2590.1|2580.1|2557.2|2547.2|2601.4|2591.4|2547.6|2537.6|0
1659361500000|2022-08-01 13:45:00|2557.8|2547.8|2554.2|2544.2|2572.4|2562.4|2541.3|2531.3|0
1659361800000|2022-08-01 13:50:00|2552.9|2542.9|2504.8|2494.8|2559.3|2549.3|2504.1|2494.1|0
1659362100000|2022-08-01 13:55:00|2505.1|2495.1|2520.5|2510.5|2521.4|2511.4|2489|2479|0
1659362400000|2022-08-01 14:00:00|2530|2520|2511.2|2501.2|2534.1|2524.1|2483.8|2473.8|0
1659362700000|2022-08-01 14:05:00|2509.9|2499.9|2469.2|2459.2|2509.9|2499.9|2462|2452|0
1659363000000|2022-08-01 14:10:00|2468.1|2458.1|2454.3|2444.3|2468.1|2458.1|2445.3|2435.3|0
1659363300000|2022-08-01 14:15:00|2453.2|2443.2|2502.8|2492.8|2502.8|2492.8|2452|2442|0
1659363600000|2022-08-01 14:20:00|2503.8|2493.8|2500.4|2490.4|2518.6|2508.6|2488.3|2478.3|0
1659363900000|2022-08-01 14:25:00|2502.3|2492.3|2527.8|2517.8|2542.6|2532.6|2500.4|2490.4|0
1659364200000|2022-08-01 14:30:00|2526|2516|2512.2|2502.2|2526|2516|2499.4|2489.4|0
1659364500000|2022-08-01 14:35:00|2511.2|2501.2|2486.1|2476.1|2520.1|2510.1|2483.6|2473.6|0
1659364800000|2022-08-01 14:40:00|2484.8|2474.8|2459.9|2449.9|2484.8|2474.8|2456.4|2446.4|0
1659365100000|2022-08-01 14:45:00|2459|2449|2440|2430|2463.3|2453.3|2432.5|2422.5|0
1659365400000|2022-08-01 14:50:00|2439.4|2429.4|2411|2401|2439.5|2429.5|2404.2|2394.2|0
1659365700000|2022-08-01 14:55:00|2413.4|2403.4|2423.3|2413.3|2428.7|2418.7|2411.3|2401.3|0
1659366000000|2022-08-01 15:00:00|2420.1|2410.1|2437.6|2427.6|2442.9|2432.9|2410.5|2400.5|0
1659366300000|2022-08-01 15:05:00|2437.8|2427.8|2451.4|2441.4|2459.1|2449.1|2436.5|2426.5|0
1659366600000|2022-08-01 15:10:00|2449.8|2439.8|2428.2|2418.2|2453|2443|2426.5|2416.5|0
1659366900000|2022-08-01 15:15:00|2426.8|2416.8|2473.2|2463.2|2473.2|2463.2|2426.8|2416.8|0
1659367200000|2022-08-01 15:20:00|2475.3|2465.3|2445.2|2435.2|2479.1|2469.1|2442.2|2432.2|0
1659367500000|2022-08-01 15:25:00|2443.7|2433.7|2439|2429|2453|2443|2431.4|2421.4|0
1659367800000|2022-08-01 15:30:00|2436.5|2426.5|2470.5|2460.5|2475|2465|2436.5|2426.5|0
1659368100000|2022-08-01 15:35:00|2469.8|2459.8|2459.9|2449.9|2478.2|2468.2|2459.4|2449.4|0
1659368400000|2022-08-01 15:40:00|2460.7|2450.7|2442.4|2432.4|2467.3|2457.3|2442.4|2432.4|0
1659368700000|2022-08-01 15:45:00|2442.9|2432.9|2423.2|2413.2|2448.3|2438.3|2423.2|2413.2|0
1659369000000|2022-08-01 15:50:00|2424|2414|2430.6|2420.6|2430.6|2420.6|2419.8|2409.8|0
1659369300000|2022-08-01 15:55:00|2431.1|2421.1|2432.8|2422.8|2439.2|2429.2|2420.3|2410.3|0
1659369600000|2022-08-01 16:00:00|2432.2|2422.2|2451.8|2441.8|2457.5|2447.5|2426.4|2416.4|0
1659369900000|2022-08-01 16:05:00|2450.6|2440.6|2460.3|2450.3|2460.9|2450.9|2444.4|2434.4|0
1659370200000|2022-08-01 16:10:00|2461.1|2451.1|2491.9|2481.9|2503.1|2493.1|2453.4|2443.4|0
1659370500000|2022-08-01 16:15:00|2492.4|2482.4|2486|2476|2497.4|2487.4|2479.1|2469.1|0
1659370800000|2022-08-01 16:20:00|2487.2|2477.2|2478.8|2468.8|2488.4|2478.4|2470.4|2460.4|0
1659371100000|2022-08-01 16:25:00|2479.7|2469.7|2475.9|2465.9|2481.7|2471.7|2470.8|2460.8|0
1659371400000|2022-08-01 16:30:00|2475.5|2465.5|2474.9|2464.9|2488.6|2478.6|2472.7|2462.7|0
1659371700000|2022-08-01 16:35:00|2474.4|2464.4|2492.4|2482.4|2496.8|2486.8|2472.2|2462.2|0
1659372000000|2022-08-01 16:40:00|2493.6|2483.6|2488.4|2478.4|2503.8|2493.8|2487.2|2477.2|0
1659372300000|2022-08-01 16:45:00|2488.2|2478.2|2492|2482|2498.5|2488.5|2472.7|2462.7|0
1659372600000|2022-08-01 16:50:00|2490.9|2480.9|2497.6|2487.6|2502.7|2492.7|2489.9|2479.9|0
1659372900000|2022-08-01 16:55:00|2497.8|2487.8|2500.3|2490.3|2516.1|2506.1|2494.1|2484.1|0
1659373200000|2022-08-01 17:00:00|2499|2489|2538.5|2528.5|2542.5|2532.5|2499|2489|0
1659373500000|2022-08-01 17:05:00|2537.5|2527.5|2517.8|2507.8|2545.2|2535.2|2513.2|2503.2|0
1659373800000|2022-08-01 17:10:00|2518.5|2508.5|2516.8|2506.8|2533.3|2523.3|2515.6|2505.6|0
1659374100000|2022-08-01 17:15:00|2514.1|2504.1|2552.1|2542.1|2553.6|2543.6|2509|2499|0
1659374400000|2022-08-01 17:20:00|2552.6|2542.6|2549.3|2539.3|2563|2553|2536.6|2526.6|0
1659374700000|2022-08-01 17:25:00|2548.7|2538.7|2568.7|2558.7|2571.4|2561.4|2545.7|2535.7|0
1659375000000|2022-08-01 17:30:00|2571.2|2561.2|2584|2574|2584|2574|2558.4|2548.4|0
1659375300000|2022-08-01 17:35:00|2583.8|2573.8|2575.8|2565.8|2588.2|2578.2|2571.9|2561.9|0
1659375600000|2022-08-01 17:40:00|2575.6|2565.6|2585.5|2575.5|2594.4|2584.4|2571.2|2561.2|0
1659375900000|2022-08-01 17:45:00|2586.2|2576.2|2589.7|2579.7|2610|2600|2586.1|2576.1|0
1659376200000|2022-08-01 17:50:00|2589.8|2579.8|2594.5|2584.5|2606.5|2596.5|2589|2579|0
1659376500000|2022-08-01 17:55:00|2596.1|2586.1|2574.9|2564.9|2602.8|2592.8|2574.1|2564.1|0
1659376800000|2022-08-01 18:00:00|2576.6|2566.6|2586|2576|2599.1|2589.1|2571.4|2561.4|0
1659377100000|2022-08-01 18:05:00|2586.7|2576.7|2574|2564|2594.1|2584.1|2574|2564|0
1659377400000|2022-08-01 18:10:00|2575.6|2565.6|2558|2548|2587.6|2577.6|2558|2548|0
1659377700000|2022-08-01 18:15:00|2556.3|2546.3|2565.9|2555.9|2574.1|2564.1|2542.5|2532.5|0
1659378000000|2022-08-01 18:20:00|2566.9|2556.9|2551.3|2541.3|2573.5|2563.5|2551.1|2541.1|0
1659378300000|2022-08-01 18:25:00|2552.2|2542.2|2560.7|2550.7|2567.6|2557.6|2549.6|2539.6|0
1659378600000|2022-08-01 18:30:00|2561.2|2551.2|2553.7|2543.7|2562.9|2552.9|2551.6|2541.6|0
1659378900000|2022-08-01 18:35:00|2552.8|2542.8|2545.1|2535.1|2553.1|2543.1|2542.8|2532.8|0
1659379200000|2022-08-01 18:40:00|2544.2|2534.2|2567.9|2557.9|2569.3|2559.3|2540.3|2530.3|0
1659379500000|2022-08-01 18:45:00|2566.6|2556.6|2559.7|2549.7|2573.9|2563.9|2556|2546|0
1659379800000|2022-08-01 18:50:00|2563.4|2553.4|2549.9|2539.9|2573.9|2563.9|2546.7|2536.7|0
1659380100000|2022-08-01 18:55:00|2548.1|2538.1|2522.5|2512.5|2549.4|2539.4|2512.9|2502.9|0
1659380400000|2022-08-01 19:00:00|2522|2512|2542.7|2532.7|2547.9|2537.9|2520.1|2510.1|0
1659380700000|2022-08-01 19:05:00|2542.5|2532.5|2526.2|2516.2|2548.1|2538.1|2523.6|2513.6|0
1659381000000|2022-08-01 19:10:00|2526.9|2516.9|2522.8|2512.8|2540.5|2530.5|2522.5|2512.5|0
1659381300000|2022-08-01 19:15:00|2521.8|2511.8|2529.4|2519.4|2531.4|2521.4|2510.9|2500.9|0
1659381600000|2022-08-01 19:20:00|2530.1|2520.1|2559.7|2549.7|2559.7|2549.7|2530.1|2520.1|0
1659381900000|2022-08-01 19:25:00|2560|2550|2561.8|2551.8|2568.8|2558.8|2557.2|2547.2|0
1659382200000|2022-08-01 19:30:00|2563.4|2553.4|2554|2544|2566.6|2556.6|2550.3|2540.3|0
1659382500000|2022-08-01 19:35:00|2555|2545|2550.6|2540.6|2561.2|2551.2|2549.6|2539.6|0
1659382800000|2022-08-01 19:40:00|2549.1|2539.1|2558|2548|2560|2550|2534.3|2524.3|0
1659383100000|2022-08-01 19:45:00|2557.6|2547.6|2541.5|2531.5|2560.6|2550.6|2534.4|2524.4|0
1659383400000|2022-08-01 19:50:00|2527.2|2517.2|2559.2|2549.2|2560.6|2550.6|2527.2|2517.2|0
1659383700000|2022-08-01 19:55:00|2560.9|2550.9|2548.6|2538.6|2562.4|2552.4|2544.2|2534.2|0
1659384000000|2022-08-01 20:00:00|2546.6|2536.6|2536.3|2526.3|2552.8|2542.8|2528.7|2518.7|0
1659384300000|2022-08-01 20:05:00|2536.2|2526.2|2537.8|2527.8|2540|2530|2533.5|2523.5|0
1659384600000|2022-08-01 20:10:00|2537.6|2527.6|2533.3|2523.3|2537.6|2527.6|2529.5|2519.5|0
1659447300000|2022-08-02 13:35:00|2606.8|2596.8|2586.1|2576.1|2629.9|2619.9|2585.1|2575.1|0
1659447600000|2022-08-02 13:40:00|2583.6|2573.6|2607|2597|2612.4|2602.4|2568.7|2558.7|0
1659447900000|2022-08-02 13:45:00|2604.4|2594.4|2591|2581|2610.3|2600.3|2554.4|2544.4|0
1659448200000|2022-08-02 13:50:00|2590.1|2580.1|2623.4|2613.4|2629.5|2619.5|2576.2|2566.2|0
1659448500000|2022-08-02 13:55:00|2622.9|2612.9|2596.8|2586.8|2638|2628|2580.4|2570.4|0
1659448800000|2022-08-02 14:00:00|2597.1|2587.1|2633.4|2623.4|2635.2|2625.2|2597.1|2587.1|0
1659449100000|2022-08-02 14:05:00|2631.7|2621.7|2655.9|2645.9|2655.9|2645.9|2612|2602|0
1659449400000|2022-08-02 14:10:00|2658.5|2648.5|2634.3|2624.3|2686.5|2676.5|2628.5|2618.5|0
1659449700000|2022-08-02 14:15:00|2633.1|2623.1|2618.1|2608.1|2640|2630|2613.2|2603.2|0
1659450000000|2022-08-02 14:20:00|2617.3|2607.3|2638.9|2628.9|2649.4|2639.4|2601.6|2591.6|0
1659450300000|2022-08-02 14:25:00|2639.1|2629.1|2604.1|2594.1|2646.8|2636.8|2604.1|2594.1|0
1659450600000|2022-08-02 14:30:00|2597.4|2587.4|2612.8|2602.8|2617.2|2607.2|2586.7|2576.7|0
1659450900000|2022-08-02 14:35:00|2614.4|2604.4|2605.3|2595.3|2629.6|2619.6|2599.3|2589.3|0
1659451200000|2022-08-02 14:40:00|2605.4|2595.4|2569.3|2559.3|2618.7|2608.7|2568.8|2558.8|0
1659451500000|2022-08-02 14:45:00|2564.6|2554.6|2561.8|2551.8|2589.2|2579.2|2560.6|2550.6|0
1659451800000|2022-08-02 14:50:00|2561.6|2551.6|2510.8|2500.8|2566.4|2556.4|2510.8|2500.8|0
1659452100000|2022-08-02 14:55:00|2513.5|2503.5|2541.4|2531.4|2547.1|2537.1|2512.3|2502.3|0
1659452400000|2022-08-02 15:00:00|2539.4|2529.4|2540.2|2530.2|2549.7|2539.7|2530.3|2520.3|0
1659452700000|2022-08-02 15:05:00|2539.5|2529.5|2550.5|2540.5|2555.6|2545.6|2535.4|2525.4|0
1659453000000|2022-08-02 15:10:00|2549.7|2539.7|2572.2|2562.2|2572.2|2562.2|2549.7|2539.7|0
1659453300000|2022-08-02 15:15:00|2571.1|2561.1|2564.5|2554.5|2576.1|2566.1|2554.7|2544.7|0
1659453600000|2022-08-02 15:20:00|2563.8|2553.8|2562.3|2552.3|2585|2575|2562.3|2552.3|0
1659453900000|2022-08-02 15:25:00|2566.4|2556.4|2544.9|2534.9|2566.5|2556.5|2539.6|2529.6|0
1659454200000|2022-08-02 15:30:00|2544.3|2534.3|2564.6|2554.6|2586.8|2576.8|2542.3|2532.3|0
1659454500000|2022-08-02 15:35:00|2565.8|2555.8|2534.7|2524.7|2565.8|2555.8|2532|2522|0
1659454800000|2022-08-02 15:40:00|2534.9|2524.9|2528.5|2518.5|2541.8|2531.8|2523.4|2513.4|0
1659455100000|2022-08-02 15:45:00|2528.3|2518.3|2524.3|2514.3|2539.4|2529.4|2523.6|2513.6|0
1659455400000|2022-08-02 15:50:00|2523.1|2513.1|2523.4|2513.4|2533|2523|2523|2513|0
1659455700000|2022-08-02 15:55:00|2524.6|2514.6|2529.8|2519.8|2537|2527|2515.6|2505.6|0
1659456000000|2022-08-02 16:00:00|2527|2517|2499.1|2489.1|2535.4|2525.4|2493.8|2483.8|0
1659456300000|2022-08-02 16:05:00|2502.2|2492.2|2505.9|2495.9|2508.8|2498.8|2499.2|2489.2|0
1659456600000|2022-08-02 16:10:00|2507.6|2497.6|2492.9|2482.9|2512.5|2502.5|2488.2|2478.2|0
1659456900000|2022-08-02 16:15:00|2491.6|2481.6|2455.6|2445.6|2493.3|2483.3|2455.6|2445.6|0
1659457200000|2022-08-02 16:20:00|2454.7|2444.7|2435.5|2425.5|2459.9|2449.9|2435.5|2425.5|0
1659457500000|2022-08-02 16:25:00|2434.8|2424.8|2435|2425|2443.5|2433.5|2431.2|2421.2|0
1659457800000|2022-08-02 16:30:00|2432.6|2422.6|2438.8|2428.8|2447.7|2437.7|2430.6|2420.6|0
1659458100000|2022-08-02 16:35:00|2438.3|2428.3|2424.5|2414.5|2446.2|2436.2|2424.2|2414.2|0
1659458400000|2022-08-02 16:40:00|2427.5|2417.5|2418|2408|2430.6|2420.6|2413.7|2403.7|0
1659458700000|2022-08-02 16:45:00|2418.3|2408.3|2425.2|2415.2|2434|2424|2418.3|2408.3|0
1659459000000|2022-08-02 16:50:00|2424.9|2414.9|2426.3|2416.3|2432.9|2422.9|2422.9|2412.9|0
1659459300000|2022-08-02 16:55:00|2426.9|2416.9|2435.3|2425.3|2439|2429|2425.2|2415.2|0
1659459600000|2022-08-02 17:00:00|2436|2426|2445.9|2435.9|2459.8|2449.8|2433.8|2423.8|0
1659459900000|2022-08-02 17:05:00|2447|2437|2450.8|2440.8|2465.8|2455.8|2445.9|2435.9|0
1659460200000|2022-08-02 17:10:00|2451.9|2441.9|2449.8|2439.8|2457.2|2447.2|2444|2434|0
1659460500000|2022-08-02 17:15:00|2450.3|2440.3|2456|2446|2456|2446|2445|2435|0
1659460800000|2022-08-02 17:20:00|2455.6|2445.6|2477.4|2467.4|2477.7|2467.7|2453.6|2443.6|0
1659461100000|2022-08-02 17:25:00|2477.1|2467.1|2518.1|2508.1|2524.6|2514.6|2474.1|2464.1|0
1659461400000|2022-08-02 17:30:00|2523|2513|2569.4|2559.4|2569.4|2559.4|2523|2513|0
1659461700000|2022-08-02 17:35:00|2571.1|2561.1|2586.7|2576.7|2594.5|2584.5|2560.2|2550.2|0
1659462000000|2022-08-02 17:40:00|2585.7|2575.7|2578.6|2568.6|2596.1|2586.1|2571.8|2561.8|0
1659462300000|2022-08-02 17:45:00|2579.9|2569.9|2596.3|2586.3|2604.7|2594.7|2574.4|2564.4|0
1659462600000|2022-08-02 17:50:00|2596|2586|2580.7|2570.7|2602.9|2592.9|2580.6|2570.6|0
1659462900000|2022-08-02 17:55:00|2582.2|2572.2|2576.5|2566.5|2587.4|2577.4|2574.8|2564.8|0
1659463200000|2022-08-02 18:00:00|2577.5|2567.5|2575.2|2565.2|2593.3|2583.3|2570.5|2560.5|0
1659463500000|2022-08-02 18:05:00|2575.4|2565.4|2538.2|2528.2|2579.2|2569.2|2536.3|2526.3|0
1659463800000|2022-08-02 18:10:00|2539.6|2529.6|2544.9|2534.9|2551.4|2541.4|2538.9|2528.9|0
1659464100000|2022-08-02 18:15:00|2544.6|2534.6|2550.3|2540.3|2559.4|2549.4|2543.9|2533.9|0
1659464400000|2022-08-02 18:20:00|2550.2|2540.2|2539.7|2529.7|2555.7|2545.7|2527|2517|0
1659464700000|2022-08-02 18:25:00|2538.9|2528.9|2531.5|2521.5|2539.4|2529.4|2526.7|2516.7|0
1659465000000|2022-08-02 18:30:00|2532.5|2522.5|2518.8|2508.8|2535.2|2525.2|2510.4|2500.4|0
1659465300000|2022-08-02 18:35:00|2519.6|2509.6|2532.5|2522.5|2537.8|2527.8|2518.1|2508.1|0
1659465600000|2022-08-02 18:40:00|2531.5|2521.5|2525.6|2515.6|2533.9|2523.9|2520.9|2510.9|0
1659465900000|2022-08-02 18:45:00|2525.1|2515.1|2523.9|2513.9|2554.2|2544.2|2521.4|2511.4|0
1659466200000|2022-08-02 18:50:00|2525.1|2515.1|2540.5|2530.5|2555.5|2545.5|2515.4|2505.4|0
1659466500000|2022-08-02 18:55:00|2541.8|2531.8|2551|2541|2562.9|2552.9|2539.2|2529.2|0
1659466800000|2022-08-02 19:00:00|2551.8|2541.8|2544.2|2534.2|2554.5|2544.5|2537|2527|0
1659467100000|2022-08-02 19:05:00|2545.1|2535.1|2550.8|2540.8|2555.5|2545.5|2535.7|2525.7|0
1659467400000|2022-08-02 19:10:00|2552.5|2542.5|2542.1|2532.1|2562.9|2552.9|2540.4|2530.4|0
1659467700000|2022-08-02 19:15:00|2542.7|2532.7|2575.1|2565.1|2585.2|2575.2|2534.4|2524.4|0
1659468000000|2022-08-02 19:20:00|2575.5|2565.5|2575.7|2565.7|2585.6|2575.6|2564.6|2554.6|0
1659468300000|2022-08-02 19:25:00|2576.2|2566.2|2548.5|2538.5|2576.2|2566.2|2547.1|2537.1|0
1659468600000|2022-08-02 19:30:00|2551.8|2541.8|2550.3|2540.3|2563.4|2553.4|2545.3|2535.3|0
1659468900000|2022-08-02 19:35:00|2547.8|2537.8|2551.5|2541.5|2555|2545|2530.5|2520.5|0
1659469200000|2022-08-02 19:40:00|2551.1|2541.1|2548.3|2538.3|2565.1|2555.1|2548.3|2538.3|0
1659469500000|2022-08-02 19:45:00|2549.7|2539.7|2571.8|2561.8|2578.1|2568.1|2549.4|2539.4|0
1659469800000|2022-08-02 19:50:00|2567.7|2557.7|2573.6|2563.6|2576.9|2566.9|2565.8|2555.8|0
1659470100000|2022-08-02 19:55:00|2575.8|2565.8|2586|2576|2588.4|2578.4|2570.5|2560.5|0
1659470400000|2022-08-02 20:00:00|2583.4|2573.4|2586.2|2576.2|2588.6|2578.6|2578.7|2568.7|0
1659470700000|2022-08-02 20:05:00|2586.6|2576.6|2605.9|2595.9|2620.8|2610.8|2583.9|2573.9|0
1659471000000|2022-08-02 20:10:00|2605|2595|2600.3|2590.3|2613.5|2603.5|2599.3|2589.3|0
1659533700000|2022-08-03 13:35:00|2467.4|2457.4|2433|2423|2472.3|2462.3|2422.2|2412.2|0
1659534000000|2022-08-03 13:40:00|2431.8|2421.8|2438.7|2428.7|2445.1|2435.1|2423.3|2413.3|0
1659534300000|2022-08-03 13:45:00|2437.1|2427.1|2435.2|2425.2|2468.8|2458.8|2427.7|2417.7|0
1659534600000|2022-08-03 13:50:00|2434.5|2424.5|2410.4|2400.4|2444.6|2434.6|2407.2|2397.2|0
1659534900000|2022-08-03 13:55:00|2409.6|2399.6|2393.8|2383.8|2411.6|2401.6|2384.8|2374.8|0
1659535200000|2022-08-03 14:00:00|2395|2385|2367.1|2357.1|2422.6|2412.6|2363.4|2353.4|0
1659535500000|2022-08-03 14:05:00|2366.9|2356.9|2352.1|2342.1|2366.9|2356.9|2339.9|2329.9|0
1659535800000|2022-08-03 14:10:00|2351.7|2341.7|2362.5|2352.5|2366.1|2356.1|2343.6|2333.6|0
1659536100000|2022-08-03 14:15:00|2360.1|2350.1|2393|2383|2403.1|2393.1|2351.5|2341.5|0
1659536400000|2022-08-03 14:20:00|2394.5|2384.5|2393.5|2383.5|2406.3|2396.3|2384.7|2374.7|0
1659536700000|2022-08-03 14:25:00|2394.3|2384.3|2381.6|2371.6|2399.7|2389.7|2370.2|2360.2|0
1659537000000|2022-08-03 14:30:00|2384.7|2374.7|2415.9|2405.9|2424.1|2414.1|2377|2367|0
1659537300000|2022-08-03 14:35:00|2416.7|2406.7|2410.1|2400.1|2448|2438|2402.9|2392.9|0
1659537600000|2022-08-03 14:40:00|2411|2401|2401.8|2391.8|2430.5|2420.5|2396.7|2386.7|0
1659537900000|2022-08-03 14:45:00|2402.1|2392.1|2381.5|2371.5|2406.6|2396.6|2376.5|2366.5|0
1659538200000|2022-08-03 14:50:00|2381.3|2371.3|2377.3|2367.3|2386|2376|2367.4|2357.4|0
1659538500000|2022-08-03 14:55:00|2376.1|2366.1|2369.2|2359.2|2378.3|2368.3|2367.8|2357.8|0
1659538800000|2022-08-03 15:00:00|2367.9|2357.9|2371.4|2361.4|2378.3|2368.3|2356.4|2346.4|0
1659539100000|2022-08-03 15:05:00|2370.9|2360.9|2351.8|2341.8|2371.4|2361.4|2351.8|2341.8|0
1659539400000|2022-08-03 15:10:00|2349.3|2339.3|2334.6|2324.6|2355.7|2345.7|2327.3|2317.3|0
1659539700000|2022-08-03 15:15:00|2334.9|2324.9|2347.3|2337.3|2349.4|2339.4|2327|2317|0
1659540000000|2022-08-03 15:20:00|2346.6|2336.6|2330.2|2320.2|2347.3|2337.3|2329.4|2319.4|0
1659540300000|2022-08-03 15:25:00|2330.4|2320.4|2330.2|2320.2|2336.3|2326.3|2320.1|2310.1|0
1659540600000|2022-08-03 15:30:00|2328.4|2318.4|2335.8|2325.8|2341.7|2331.7|2326.2|2316.2|0
1659540900000|2022-08-03 15:35:00|2333.3|2323.3|2304.4|2294.4|2333.6|2323.6|2304.4|2294.4|0
1659541200000|2022-08-03 15:40:00|2302.4|2292.4|2302.8|2292.8|2310.5|2300.5|2296.5|2286.5|0
1659541500000|2022-08-03 15:45:00|2302.3|2292.3|2302.7|2292.7|2304.9|2294.9|2291|2281|0
1659541800000|2022-08-03 15:50:00|2303.6|2293.6|2306.1|2296.1|2318.9|2308.9|2302.4|2292.4|0
1659542100000|2022-08-03 15:55:00|2305.9|2295.9|2290.7|2280.7|2307.1|2297.1|2289.7|2279.7|0
1659542400000|2022-08-03 16:00:00|2291|2281|2298.5|2288.5|2307.8|2297.8|2290.4|2280.4|0
1659542700000|2022-08-03 16:05:00|2298.3|2288.3|2307.1|2297.1|2308.9|2298.9|2289.9|2279.9|0
1659543000000|2022-08-03 16:10:00|2306.3|2296.3|2309.3|2299.3|2321.4|2311.4|2305.8|2295.8|0
1659543300000|2022-08-03 16:15:00|2309.9|2299.9|2303.9|2293.9|2323.4|2313.4|2303.3|2293.3|0
1659543600000|2022-08-03 16:20:00|2302.2|2292.2|2292.6|2282.6|2303.6|2293.6|2287|2277|0
1659543900000|2022-08-03 16:25:00|2292.9|2282.9|2302.5|2292.5|2304.6|2294.6|2291.6|2281.6|0
1659544200000|2022-08-03 16:30:00|2302.7|2292.7|2281.3|2271.3|2304.1|2294.1|2275|2265|0
1659544500000|2022-08-03 16:35:00|2280.1|2270.1|2275|2265|2284.3|2274.3|2269.8|2259.8|0
1659544800000|2022-08-03 16:40:00|2274.6|2264.6|2263.2|2253.2|2278.1|2268.1|2260.2|2250.2|0
1659545100000|2022-08-03 16:45:00|2264.6|2254.6|2246.3|2236.3|2266.6|2256.6|2246.2|2236.2|0
1659545400000|2022-08-03 16:50:00|2246.9|2236.9|2250.1|2240.1|2250.7|2240.7|2237.4|2227.4|0
1659545700000|2022-08-03 16:55:00|2250.5|2240.5|2256.4|2246.4|2258.1|2248.1|2242.7|2232.7|0
1659546000000|2022-08-03 17:00:00|2255.4|2245.4|2240.8|2230.8|2255.4|2245.4|2240.8|2230.8|0
1659546300000|2022-08-03 17:05:00|2240.2|2230.2|2240.5|2230.5|2251.2|2241.2|2236.7|2226.7|0
1659546600000|2022-08-03 17:10:00|2238.8|2228.8|2243.6|2233.6|2251|2241|2235.3|2225.3|0
1659546900000|2022-08-03 17:15:00|2244.6|2234.6|2248.5|2238.5|2248.5|2238.5|2237.8|2227.8|0
1659547200000|2022-08-03 17:20:00|2251.6|2241.6|2249.3|2239.3|2265.6|2255.6|2246.4|2236.4|0
1659547500000|2022-08-03 17:25:00|2250|2240|2244.9|2234.9|2252.8|2242.8|2237.8|2227.8|0
1659547800000|2022-08-03 17:30:00|2244.6|2234.6|2238.9|2228.9|2252.9|2242.9|2237|2227|0
1659548100000|2022-08-03 17:35:00|2240|2230|2252.7|2242.7|2256.1|2246.1|2238.7|2228.7|0
1659548400000|2022-08-03 17:40:00|2252.9|2242.9|2248.8|2238.8|2261|2251|2247|2237|0
1659548700000|2022-08-03 17:45:00|2248.3|2238.3|2245.1|2235.1|2261.7|2251.7|2245.1|2235.1|0
1659549000000|2022-08-03 17:50:00|2246.3|2236.3|2238.8|2228.8|2246.3|2236.3|2238.5|2228.5|0
1659549300000|2022-08-03 17:55:00|2238.6|2228.6|2245.3|2235.3|2254.4|2244.4|2238.4|2228.4|0
1659549600000|2022-08-03 18:00:00|2244.4|2234.4|2247.3|2237.3|2258.3|2248.3|2241.7|2231.7|0
1659549900000|2022-08-03 18:05:00|2246.2|2236.2|2246.8|2236.8|2252.4|2242.4|2241.7|2231.7|0
1659550200000|2022-08-03 18:10:00|2246.2|2236.2|2243.2|2233.2|2252.8|2242.8|2239.2|2229.2|0
1659550500000|2022-08-03 18:15:00|2242.1|2232.1|2227|2217|2245.7|2235.7|2226|2216|0
1659550800000|2022-08-03 18:20:00|2225.9|2215.9|2221.9|2211.9|2227.7|2217.7|2218.7|2208.7|0
1659551100000|2022-08-03 18:25:00|2222.4|2212.4|2230.5|2220.5|2233.7|2223.7|2219.8|2209.8|0
1659551400000|2022-08-03 18:30:00|2230.4|2220.4|2228.5|2218.5|2234.8|2224.8|2223.8|2213.8|0
1659551700000|2022-08-03 18:35:00|2228.7|2218.7|2229.5|2219.5|2229.5|2219.5|2218|2208|0
1659552000000|2022-08-03 18:40:00|2229.4|2219.4|2237.2|2227.2|2250|2240|2225.4|2215.4|0
1659552300000|2022-08-03 18:45:00|2237.5|2227.5|2233.8|2223.8|2247.5|2237.5|2228|2218|0
1659552600000|2022-08-03 18:50:00|2233.9|2223.9|2228.8|2218.8|2243.1|2233.1|2226|2216|0
1659552900000|2022-08-03 18:55:00|2228.7|2218.7|2233.3|2223.3|2236|2226|2224|2214|0
1659553200000|2022-08-03 19:00:00|2233.4|2223.4|2223.1|2213.1|2243.6|2233.6|2221.4|2211.4|0
1659553500000|2022-08-03 19:05:00|2220.9|2210.9|2230.1|2220.1|2231.5|2221.5|2216.8|2206.8|0
1659553800000|2022-08-03 19:10:00|2231.1|2221.1|2236.3|2226.3|2246|2236|2229.4|2219.4|0
1659554100000|2022-08-03 19:15:00|2238|2228|2236.7|2226.7|2248.7|2238.7|2232.6|2222.6|0
1659554400000|2022-08-03 19:20:00|2235.3|2225.3|2237.2|2227.2|2240.9|2230.9|2229.3|2219.3|0
1659554700000|2022-08-03 19:25:00|2238.7|2228.7|2240.6|2230.6|2245|2235|2237.2|2227.2|0
1659555000000|2022-08-03 19:30:00|2241.3|2231.3|2228.9|2218.9|2243.2|2233.2|2228.9|2218.9|0
1659555300000|2022-08-03 19:35:00|2229.2|2219.2|2224.3|2214.3|2230.5|2220.5|2221.6|2211.6|0
1659555600000|2022-08-03 19:40:00|2223.4|2213.4|2206.5|2196.5|2227.1|2217.1|2204.5|2194.5|0
1659555900000|2022-08-03 19:45:00|2209.1|2199.1|2224.3|2214.3|2229.4|2219.4|2207.7|2197.7|0
1659556200000|2022-08-03 19:50:00|2216.7|2206.7|2216.7|2206.7|2223.7|2213.7|2204.9|2194.9|0
1659556500000|2022-08-03 19:55:00|2218.9|2208.9|2242|2232|2243.9|2233.9|2218.4|2208.4|0
1659556800000|2022-08-03 20:00:00|2239.3|2229.3|2257|2247|2257.7|2247.7|2239.3|2229.3|0
1659557100000|2022-08-03 20:05:00|2257.3|2247.3|2266|2256|2266.4|2256.4|2254.5|2244.5|0
1659557400000|2022-08-03 20:10:00|2266.5|2256.5|2256|2246|2266.9|2256.9|2256|2246|0
1659557700000|2022-08-03 20:15:00|2256.2|2246.2|2256.2|2246.2|2256.2|2246.2|2256.2|2246.2|0
1659620100000|2022-08-04 13:35:00|2232.6|2222.6|2252.4|2242.4|2258.1|2248.1|2199.7|2189.7|0
1659620400000|2022-08-04 13:40:00|2254.9|2244.9|2187.8|2177.8|2254.9|2244.9|2185.5|2175.5|0
1659620700000|2022-08-04 13:45:00|2183.3|2173.3|2201.8|2191.8|2203.4|2193.4|2176|2166|0
1659621000000|2022-08-04 13:50:00|2202.5|2192.5|2219|2209|2247.5|2237.5|2192.4|2182.4|0
1659621300000|2022-08-04 13:55:00|2219.1|2209.1|2209.3|2199.3|2227.3|2217.3|2190.2|2180.2|0
1659621600000|2022-08-04 14:00:00|2208.1|2198.1|2193.4|2183.4|2222.5|2212.5|2182.1|2172.1|0
1659621900000|2022-08-04 14:05:00|2193.1|2183.1|2212.6|2202.6|2223|2213|2184.3|2174.3|0
1659622200000|2022-08-04 14:10:00|2213.3|2203.3|2237.2|2227.2|2239.6|2229.6|2206.2|2196.2|0
1659622500000|2022-08-04 14:15:00|2232.5|2222.5|2254.4|2244.4|2278.7|2268.7|2215.6|2205.6|0
1659622800000|2022-08-04 14:20:00|2253.4|2243.4|2250.4|2240.4|2267.4|2257.4|2238.4|2228.4|0
1659623100000|2022-08-04 14:25:00|2252.2|2242.2|2266.4|2256.4|2274|2264|2241.7|2231.7|0
1659623400000|2022-08-04 14:30:00|2269.1|2259.1|2301.1|2291.1|2302.6|2292.6|2264|2254|0
1659623700000|2022-08-04 14:35:00|2304.7|2294.7|2315.6|2305.6|2324.2|2314.2|2301.3|2291.3|0
1659624000000|2022-08-04 14:40:00|2314.9|2304.9|2305.5|2295.5|2324.5|2314.5|2299.9|2289.9|0
1659624300000|2022-08-04 14:45:00|2306.8|2296.8|2277.5|2267.5|2311.7|2301.7|2271.8|2261.8|0
1659624600000|2022-08-04 14:50:00|2278.2|2268.2|2272.1|2262.1|2282.9|2272.9|2262.5|2252.5|0
1659624900000|2022-08-04 14:55:00|2270.6|2260.6|2256.1|2246.1|2271.8|2261.8|2247.5|2237.5|0
1659625200000|2022-08-04 15:00:00|2254.8|2244.8|2268.1|2258.1|2268.1|2258.1|2243.4|2233.4|0
1659625500000|2022-08-04 15:05:00|2268.4|2258.4|2266.2|2256.2|2268.7|2258.7|2249.4|2239.4|0
1659625800000|2022-08-04 15:10:00|2266.6|2256.6|2301.6|2291.6|2303.9|2293.9|2256.6|2246.6|0
1659626100000|2022-08-04 15:15:00|2302.8|2292.8|2280.9|2270.9|2311|2301|2274.1|2264.1|0
1659626400000|2022-08-04 15:20:00|2280.4|2270.4|2289.4|2279.4|2289.4|2279.4|2258.3|2248.3|0
1659626700000|2022-08-04 15:25:00|2289.3|2279.3|2289|2279|2299.7|2289.7|2276.1|2266.1|0
1659627000000|2022-08-04 15:30:00|2287.7|2277.7|2282|2272|2293.6|2283.6|2273.3|2263.3|0
1659627300000|2022-08-04 15:35:00|2280.9|2270.9|2305.4|2295.4|2305.4|2295.4|2274.5|2264.5|0
1659627600000|2022-08-04 15:40:00|2305.8|2295.8|2275.6|2265.6|2305.8|2295.8|2269.9|2259.9|0
1659627900000|2022-08-04 15:45:00|2275.2|2265.2|2248.9|2238.9|2275.2|2265.2|2246.5|2236.5|0
1659628200000|2022-08-04 15:50:00|2248.7|2238.7|2227.8|2217.8|2249.9|2239.9|2223.9|2213.9|0
1659628500000|2022-08-04 15:55:00|2228.3|2218.3|2226.6|2216.6|2232.7|2222.7|2221|2211|0
1659628800000|2022-08-04 16:00:00|2226.8|2216.8|2242.1|2232.1|2242.1|2232.1|2219.7|2209.7|0
1659629100000|2022-08-04 16:05:00|2242.8|2232.8|2220.2|2210.2|2244.3|2234.3|2220.2|2210.2|0
1659629400000|2022-08-04 16:10:00|2221.2|2211.2|2211.1|2201.1|2225.4|2215.4|2200.6|2190.6|0
1659629700000|2022-08-04 16:15:00|2211.6|2201.6|2219.2|2209.2|2224.7|2214.7|2211.6|2201.6|0
1659630000000|2022-08-04 16:20:00|2217.9|2207.9|2203.6|2193.6|2222.4|2212.4|2203.3|2193.3|0
1659630300000|2022-08-04 16:25:00|2203.9|2193.9|2202.1|2192.1|2208.1|2198.1|2197.8|2187.8|0
1659630600000|2022-08-04 16:30:00|2202.5|2192.5|2211.9|2201.9|2220|2210|2202.1|2192.1|0
1659630900000|2022-08-04 16:35:00|2211.6|2201.6|2216.8|2206.8|2222.9|2212.9|2208.9|2198.9|0
1659631200000|2022-08-04 16:40:00|2217.3|2207.3|2227.1|2217.1|2237.6|2227.6|2215.3|2205.3|0
1659631500000|2022-08-04 16:45:00|2226.8|2216.8|2261|2251|2266.6|2256.6|2225.6|2215.6|0
1659631800000|2022-08-04 16:50:00|2262.9|2252.9|2251.6|2241.6|2263.8|2253.8|2246.7|2236.7|0
1659632100000|2022-08-04 16:55:00|2250.6|2240.6|2260.2|2250.2|2260.8|2250.8|2248.9|2238.9|0
1659632400000|2022-08-04 17:00:00|2261.7|2251.7|2252.6|2242.6|2261.7|2251.7|2238.6|2228.6|0
1659632700000|2022-08-04 17:05:00|2254.9|2244.9|2233.9|2223.9|2258.5|2248.5|2231.2|2221.2|0
1659633000000|2022-08-04 17:10:00|2234.2|2224.2|2227.1|2217.1|2239.4|2229.4|2223.9|2213.9|0
1659633300000|2022-08-04 17:15:00|2227.5|2217.5|2221.7|2211.7|2229.3|2219.3|2219.1|2209.1|0
1659633600000|2022-08-04 17:20:00|2220.2|2210.2|2216.6|2206.6|2235.9|2225.9|2209.6|2199.6|0
1659633900000|2022-08-04 17:25:00|2214.8|2204.8|2210.1|2200.1|2216|2206|2205.1|2195.1|0
1659634200000|2022-08-04 17:30:00|2209.3|2199.3|2200.8|2190.8|2215.5|2205.5|2200.8|2190.8|0
1659634500000|2022-08-04 17:35:00|2200.3|2190.3|2203.6|2193.6|2204.4|2194.4|2195.2|2185.2|0
1659634800000|2022-08-04 17:40:00|2203|2193|2213.8|2203.8|2216.7|2206.7|2199.6|2189.6|0
1659635100000|2022-08-04 17:45:00|2213.1|2203.1|2197.1|2187.1|2218.8|2208.8|2196.4|2186.4|0
1659635400000|2022-08-04 17:50:00|2197.6|2187.6|2206.8|2196.8|2209.6|2199.6|2197.1|2187.1|0
1659635700000|2022-08-04 17:55:00|2207.9|2197.9|2213.3|2203.3|2220.7|2210.7|2206.3|2196.3|0
1659636000000|2022-08-04 18:00:00|2212.8|2202.8|2212.4|2202.4|2223.9|2213.9|2211.2|2201.2|0
1659636300000|2022-08-04 18:05:00|2212.1|2202.1|2224.3|2214.3|2227|2217|2208.2|2198.2|0
1659636600000|2022-08-04 18:10:00|2225.8|2215.8|2229|2219|2239.3|2229.3|2219.4|2209.4|0
1659636900000|2022-08-04 18:15:00|2230.5|2220.5|2215.5|2205.5|2230.7|2220.7|2214.5|2204.5|0
1659637200000|2022-08-04 18:20:00|2216|2206|2226.2|2216.2|2226.8|2216.8|2214.1|2204.1|0
1659637500000|2022-08-04 18:25:00|2225.1|2215.1|2210.3|2200.3|2227.3|2217.3|2204.5|2194.5|0
1659637800000|2022-08-04 18:30:00|2208.9|2198.9|2209.4|2199.4|2211.1|2201.1|2201.5|2191.5|0
1659638100000|2022-08-04 18:35:00|2209.1|2199.1|2217|2207|2225.6|2215.6|2208.4|2198.4|0
1659638400000|2022-08-04 18:40:00|2216.7|2206.7|2214.5|2204.5|2231.9|2221.9|2214|2204|0
1659638700000|2022-08-04 18:45:00|2215|2205|2205.6|2195.6|2220.3|2210.3|2204.5|2194.5|0
1659639000000|2022-08-04 18:50:00|2204.7|2194.7|2194.7|2184.7|2205.7|2195.7|2187.8|2177.8|0
1659639300000|2022-08-04 18:55:00|2195.1|2185.1|2195.9|2185.9|2200.9|2190.9|2189.5|2179.5|0
1659639600000|2022-08-04 19:00:00|2196.9|2186.9|2192.8|2182.8|2205.9|2195.9|2191.7|2181.7|0
1659639900000|2022-08-04 19:05:00|2193.9|2183.9|2188|2178|2201|2191|2186.2|2176.2|0
1659640200000|2022-08-04 19:10:00|2186.9|2176.9|2174.6|2164.6|2189.7|2179.7|2171.9|2161.9|0
1659640500000|2022-08-04 19:15:00|2174.7|2164.7|2170.9|2160.9|2177.6|2167.6|2166.3|2156.3|0
1659640800000|2022-08-04 19:20:00|2169.9|2159.9|2186.6|2176.6|2188.8|2178.8|2169.7|2159.7|0
1659641100000|2022-08-04 19:25:00|2188.1|2178.1|2180.1|2170.1|2191.8|2181.8|2175.9|2165.9|0
1659641400000|2022-08-04 19:30:00|2179.5|2169.5|2196.9|2186.9|2198.6|2188.6|2178.1|2168.1|0
1659641700000|2022-08-04 19:35:00|2196.6|2186.6|2198.5|2188.5|2198.9|2188.9|2184.4|2174.4|0
1659642000000|2022-08-04 19:40:00|2197.9|2187.9|2215.1|2205.1|2215.6|2205.6|2193.2|2183.2|0
1659642300000|2022-08-04 19:45:00|2214.5|2204.5|2208.3|2198.3|2219.3|2209.3|2203.2|2193.2|0
1659642600000|2022-08-04 19:50:00|2206.3|2196.3|2196.5|2186.5|2206.3|2196.3|2194.5|2184.5|0
1659642900000|2022-08-04 19:55:00|2198.1|2188.1|2184.1|2174.1|2206.1|2196.1|2181.8|2171.8|0
1659643200000|2022-08-04 20:00:00|2178.7|2168.7|2171.5|2161.5|2179|2169|2168.2|2158.2|0
1659643500000|2022-08-04 20:05:00|2171.7|2161.7|2179.8|2169.8|2179.8|2169.8|2171.6|2161.6|0
1659643800000|2022-08-04 20:10:00|2180.2|2170.2|2182.2|2172.2|2185.6|2175.6|2178.7|2168.7|0
1659706500000|2022-08-05 13:35:00|2325.9|2315.9|2318.4|2308.4|2342.1|2332.1|2304.4|2294.4|0
1659706800000|2022-08-05 13:40:00|2318.2|2308.2|2339.3|2329.3|2351.4|2341.4|2300.3|2290.3|0
1659707100000|2022-08-05 13:45:00|2338.5|2328.5|2330.9|2320.9|2363.2|2353.2|2320.1|2310.1|0
1659707400000|2022-08-05 13:50:00|2331.4|2321.4|2328.9|2318.9|2336.8|2326.8|2307.3|2297.3|0
1659707700000|2022-08-05 13:55:00|2329.2|2319.2|2327.3|2317.3|2354.8|2344.8|2323.1|2313.1|0
1659708000000|2022-08-05 14:00:00|2327|2317|2283.6|2273.6|2340.5|2330.5|2279.9|2269.9|0
1659708300000|2022-08-05 14:05:00|2282.4|2272.4|2266.4|2256.4|2295.2|2285.2|2266.4|2256.4|0
1659708600000|2022-08-05 14:10:00|2266.5|2256.5|2232.5|2222.5|2279.7|2269.7|2225.1|2215.1|0
1659708900000|2022-08-05 14:15:00|2231|2221|2221.4|2211.4|2234.7|2224.7|2217.6|2207.6|0
1659709200000|2022-08-05 14:20:00|2218.9|2208.9|2206.9|2196.9|2224.3|2214.3|2201|2191|0
1659709500000|2022-08-05 14:25:00|2207.4|2197.4|2236.3|2226.3|2249.7|2239.7|2206.6|2196.6|0
1659709800000|2022-08-05 14:30:00|2233.8|2223.8|2255.3|2245.3|2261|2251|2233.8|2223.8|0
1659710100000|2022-08-05 14:35:00|2254|2244|2242.7|2232.7|2255.6|2245.6|2238.4|2228.4|0
1659710400000|2022-08-05 14:40:00|2243.2|2233.2|2260.7|2250.7|2264.7|2254.7|2243.2|2233.2|0
1659710700000|2022-08-05 14:45:00|2258.7|2248.7|2259.2|2249.2|2262.6|2252.6|2243.2|2233.2|0
1659711000000|2022-08-05 14:50:00|2259.9|2249.9|2269.3|2259.3|2293.7|2283.7|2259.9|2249.9|0
1659711300000|2022-08-05 14:55:00|2269.8|2259.8|2280.8|2270.8|2283.9|2273.9|2259.7|2249.7|0
1659711600000|2022-08-05 15:00:00|2280.9|2270.9|2306.6|2296.6|2312.7|2302.7|2280|2270|0
1659711900000|2022-08-05 15:05:00|2308.3|2298.3|2314.5|2304.5|2334.5|2324.5|2307.2|2297.2|0
1659712200000|2022-08-05 15:10:00|2316|2306|2346.3|2336.3|2348.3|2338.3|2312.5|2302.5|0
1659712500000|2022-08-05 15:15:00|2348.5|2338.5|2351.3|2341.3|2354|2344|2332.5|2322.5|0
1659712800000|2022-08-05 15:20:00|2350.3|2340.3|2387.1|2377.1|2387.4|2377.4|2346.3|2336.3|0
1659713100000|2022-08-05 15:25:00|2387.4|2377.4|2416.6|2406.6|2416.6|2406.6|2379.3|2369.3|0
1659713400000|2022-08-05 15:30:00|2417.3|2407.3|2388.1|2378.1|2421|2411|2381.7|2371.7|0
1659713700000|2022-08-05 15:35:00|2387.1|2377.1|2387.9|2377.9|2397|2387|2376.2|2366.2|0
1659714000000|2022-08-05 15:40:00|2386.9|2376.9|2400|2390|2407.9|2397.9|2382.9|2372.9|0
1659714300000|2022-08-05 15:45:00|2398.9|2388.9|2391.7|2381.7|2403|2393|2384.9|2374.9|0
1659714600000|2022-08-05 15:50:00|2389.5|2379.5|2379.8|2369.8|2394.8|2384.8|2364.4|2354.4|0
1659714900000|2022-08-05 15:55:00|2379.9|2369.9|2383.2|2373.2|2391.4|2381.4|2375.6|2365.6|0
1659715200000|2022-08-05 16:00:00|2385.1|2375.1|2363.9|2353.9|2386.1|2376.1|2359.9|2349.9|0
1659715500000|2022-08-05 16:05:00|2364.4|2354.4|2366.7|2356.7|2374.5|2364.5|2349.8|2339.8|0
1659715800000|2022-08-05 16:10:00|2366.1|2356.1|2354.7|2344.7|2367.8|2357.8|2353.5|2343.5|0
1659716100000|2022-08-05 16:15:00|2354|2344|2342.5|2332.5|2355.2|2345.2|2337.2|2327.2|0
1659716400000|2022-08-05 16:20:00|2343.1|2333.1|2355.2|2345.2|2361.3|2351.3|2337.7|2327.7|0
1659716700000|2022-08-05 16:25:00|2354.5|2344.5|2341.4|2331.4|2358.2|2348.2|2340.2|2330.2|0
1659717000000|2022-08-05 16:30:00|2341.5|2331.5|2365.1|2355.1|2377.2|2367.2|2340.2|2330.2|0
1659717300000|2022-08-05 16:35:00|2365.5|2355.5|2364.4|2354.4|2375.7|2365.7|2358.2|2348.2|0
1659717600000|2022-08-05 16:40:00|2364.9|2354.9|2344.1|2334.1|2365.8|2355.8|2340.9|2330.9|0
1659717900000|2022-08-05 16:45:00|2344.6|2334.6|2318.8|2308.8|2344.6|2334.6|2318.8|2308.8|0
1659718200000|2022-08-05 16:50:00|2318.2|2308.2|2316.9|2306.9|2324.4|2314.4|2311.8|2301.8|0
1659718500000|2022-08-05 16:55:00|2317.2|2307.2|2309.5|2299.5|2320.9|2310.9|2307.8|2297.8|0
1659718800000|2022-08-05 17:00:00|2309.1|2299.1|2296.6|2286.6|2321.3|2311.3|2296.6|2286.6|0
1659719100000|2022-08-05 17:05:00|2296.7|2286.7|2294|2284|2302.5|2292.5|2287.6|2277.6|0
1659719400000|2022-08-05 17:10:00|2293.3|2283.3|2278.5|2268.5|2296.1|2286.1|2276.8|2266.8|0
1659719700000|2022-08-05 17:15:00|2278|2268|2287.2|2277.2|2287.2|2277.2|2271.3|2261.3|0
1659720000000|2022-08-05 17:20:00|2290.6|2280.6|2287.4|2277.4|2302.9|2292.9|2286.9|2276.9|0
1659720300000|2022-08-05 17:25:00|2286.6|2276.6|2296|2286|2297.2|2287.2|2277.8|2267.8|0
1659720600000|2022-08-05 17:30:00|2296.5|2286.5|2276.3|2266.3|2296.5|2286.5|2275|2265|0
1659720900000|2022-08-05 17:35:00|2276|2266|2278|2268|2283.9|2273.9|2267.8|2257.8|0
1659721200000|2022-08-05 17:40:00|2276.6|2266.6|2290.1|2280.1|2290.3|2280.3|2276|2266|0
1659721500000|2022-08-05 17:45:00|2291.7|2281.7|2304.6|2294.6|2305.9|2295.9|2285.4|2275.4|0
1659721800000|2022-08-05 17:50:00|2303.4|2293.4|2310.6|2300.6|2312.5|2302.5|2300.7|2290.7|0
1659722100000|2022-08-05 17:55:00|2310.3|2300.3|2315.5|2305.5|2330.2|2320.2|2308.7|2298.7|0
1659722400000|2022-08-05 18:00:00|2315.8|2305.8|2316.5|2306.5|2326|2316|2313.3|2303.3|0
1659722700000|2022-08-05 18:05:00|2317.7|2307.7|2327.1|2317.1|2327.6|2317.6|2312.2|2302.2|0
1659723000000|2022-08-05 18:10:00|2327.7|2317.7|2330.8|2320.8|2337.3|2327.3|2322.2|2312.2|0
1659723300000|2022-08-05 18:15:00|2331.1|2321.1|2317|2307|2334.5|2324.5|2314.5|2304.5|0
1659723600000|2022-08-05 18:20:00|2317.4|2307.4|2317|2307|2321.9|2311.9|2311.1|2301.1|0
1659723900000|2022-08-05 18:25:00|2317.2|2307.2|2353.3|2343.3|2353.3|2343.3|2317|2307|0
1659724200000|2022-08-05 18:30:00|2354.1|2344.1|2333.8|2323.8|2360.9|2350.9|2333|2323|0
1659724500000|2022-08-05 18:35:00|2334.3|2324.3|2341.9|2331.9|2343.9|2333.9|2333.8|2323.8|0
1659724800000|2022-08-05 18:40:00|2341.2|2331.2|2336.6|2326.6|2349.5|2339.5|2335|2325|0
1659725100000|2022-08-05 18:45:00|2335.5|2325.5|2341.2|2331.2|2342.2|2332.2|2329.3|2319.3|0
1659725400000|2022-08-05 18:50:00|2341|2331|2341.9|2331.9|2350.1|2340.1|2336.1|2326.1|0
1659725700000|2022-08-05 18:55:00|2341.6|2331.6|2341.9|2331.9|2361.5|2351.5|2340.7|2330.7|0
1659726000000|2022-08-05 19:00:00|2341.7|2331.7|2338.5|2328.5|2344.2|2334.2|2330.1|2320.1|0
1659726300000|2022-08-05 19:05:00|2338.7|2328.7|2336|2326|2351.1|2341.1|2334|2324|0
1659726600000|2022-08-05 19:10:00|2336.4|2326.4|2326.4|2316.4|2337|2327|2319.4|2309.4|0
1659726900000|2022-08-05 19:15:00|2326.9|2316.9|2330.1|2320.1|2334.6|2324.6|2317.7|2307.7|0
1659727200000|2022-08-05 19:20:00|2329.6|2319.6|2332.8|2322.8|2340.2|2330.2|2325.1|2315.1|0
1659727500000|2022-08-05 19:25:00|2330.3|2320.3|2320.2|2310.2|2334.3|2324.3|2318.5|2308.5|0
1659727800000|2022-08-05 19:30:00|2321.2|2311.2|2315.7|2305.7|2324.1|2314.1|2311.9|2301.9|0
1659728100000|2022-08-05 19:35:00|2315|2305|2325.6|2315.6|2325.6|2315.6|2314.7|2304.7|0
1659728400000|2022-08-05 19:40:00|2325.7|2315.7|2309.3|2299.3|2325.7|2315.7|2307.8|2297.8|0
1659728700000|2022-08-05 19:45:00|2308.8|2298.8|2289.3|2279.3|2310.3|2300.3|2285.7|2275.7|0
1659729000000|2022-08-05 19:50:00|2283.1|2273.1|2284.6|2274.6|2297.9|2287.9|2273.1|2263.1|0
1659729300000|2022-08-05 19:55:00|2286.3|2276.3|2282.4|2272.4|2288.6|2278.6|2275.4|2265.4|0
1659729600000|2022-08-05 20:00:00|2282.6|2272.6|2293.4|2283.4|2293.4|2283.4|2279.1|2269.1|0
1659729900000|2022-08-05 20:05:00|2292.1|2282.1|2302.6|2292.6|2303.9|2293.9|2290.8|2280.8|0
1659730200000|2022-08-05 20:10:00|2302.9|2292.9|2302|2292|2305.2|2295.2|2301|2291|0
1659965700000|2022-08-08 13:35:00|2196.7|2186.7|2181|2171|2223.1|2213.1|2175.8|2165.8|0
1659966000000|2022-08-08 13:40:00|2177.6|2167.6|2136.1|2126.1|2188.3|2178.3|2135.7|2125.7|0
1659966300000|2022-08-08 13:45:00|2133.2|2123.2|2137.4|2127.4|2157.9|2147.9|2132.6|2122.6|0
1659966600000|2022-08-08 13:50:00|2139|2129|2117|2107|2151.4|2141.4|2109.4|2099.4|0
1659966900000|2022-08-08 13:55:00|2112.8|2102.8|2124.9|2114.9|2127.6|2117.6|2101.1|2091.1|0
1659967200000|2022-08-08 14:00:00|2119.5|2109.5|2113.8|2103.8|2128.8|2118.8|2092.7|2082.7|0
1659967500000|2022-08-08 14:05:00|2114.1|2104.1|2115|2105|2139.1|2129.1|2112.7|2102.7|0
1659967800000|2022-08-08 14:10:00|2115.1|2105.1|2130.8|2120.8|2137.1|2127.1|2100.8|2090.8|0
1659968100000|2022-08-08 14:15:00|2130.5|2120.5|2141|2131|2144.5|2134.5|2130.5|2120.5|0
1659968400000|2022-08-08 14:20:00|2139.9|2129.9|2133.4|2123.4|2145.6|2135.6|2122|2112|0
1659968700000|2022-08-08 14:25:00|2132.6|2122.6|2151.2|2141.2|2169.6|2159.6|2127.9|2117.9|0
1659969000000|2022-08-08 14:30:00|2153.6|2143.6|2157.3|2147.3|2159.7|2149.7|2143.3|2133.3|0
1659969300000|2022-08-08 14:35:00|2157.5|2147.5|2133.9|2123.9|2166.9|2156.9|2125.6|2115.6|0
1659969600000|2022-08-08 14:40:00|2134.9|2124.9|2133.2|2123.2|2149.8|2139.8|2131|2121|0
1659969900000|2022-08-08 14:45:00|2129|2119|2187.3|2177.3|2192.2|2182.2|2128.7|2118.7|0
1659970200000|2022-08-08 14:50:00|2186.6|2176.6|2177.2|2167.2|2188.3|2178.3|2173.6|2163.6|0
1659970500000|2022-08-08 14:55:00|2179.3|2169.3|2182.4|2172.4|2195.1|2185.1|2174.5|2164.5|0
1659970800000|2022-08-08 15:00:00|2183.3|2173.3|2154.1|2144.1|2183.3|2173.3|2153.5|2143.5|0
1659971100000|2022-08-08 15:05:00|2153.9|2143.9|2168.4|2158.4|2174.7|2164.7|2153|2143|0
1659971400000|2022-08-08 15:10:00|2168.5|2158.5|2187.8|2177.8|2192|2182|2162.6|2152.6|0
1659971700000|2022-08-08 15:15:00|2188.1|2178.1|2209.7|2199.7|2222.6|2212.6|2188.1|2178.1|0
1659972000000|2022-08-08 15:20:00|2209.5|2199.5|2213.1|2203.1|2215.9|2205.9|2198.6|2188.6|0
1659972300000|2022-08-08 15:25:00|2215.4|2205.4|2223.8|2213.8|2228.5|2218.5|2209.3|2199.3|0
1659972600000|2022-08-08 15:30:00|2225.3|2215.3|2221.9|2211.9|2226.2|2216.2|2207.3|2197.3|0
1659972900000|2022-08-08 15:35:00|2224.8|2214.8|2263.6|2253.6|2268.1|2258.1|2215.4|2205.4|0
1659973200000|2022-08-08 15:40:00|2263.2|2253.2|2300.1|2290.1|2309.5|2299.5|2257|2247|0
1659973500000|2022-08-08 15:45:00|2301.7|2291.7|2290.7|2280.7|2305.3|2295.3|2285|2275|0
1659973800000|2022-08-08 15:50:00|2289.7|2279.7|2257.2|2247.2|2289.7|2279.7|2254|2244|0
1659974100000|2022-08-08 15:55:00|2256.8|2246.8|2255.6|2245.6|2262.2|2252.2|2249.3|2239.3|0
1659974400000|2022-08-08 16:00:00|2255.5|2245.5|2259.5|2249.5|2261.7|2251.7|2247.8|2237.8|0
1659974700000|2022-08-08 16:05:00|2259.7|2249.7|2293.9|2283.9|2299.6|2289.6|2256.5|2246.5|0
1659975000000|2022-08-08 16:10:00|2293.3|2283.3|2309|2299|2314.9|2304.9|2281.1|2271.1|0
1659975300000|2022-08-08 16:15:00|2306.9|2296.9|2338|2328|2347.6|2337.6|2303.3|2293.3|0
1659975600000|2022-08-08 16:20:00|2338.8|2328.8|2316.2|2306.2|2340.7|2330.7|2311.4|2301.4|0
1659975900000|2022-08-08 16:25:00|2317.4|2307.4|2335|2325|2341.9|2331.9|2307.4|2297.4|0
1659976200000|2022-08-08 16:30:00|2336.2|2326.2|2325.5|2315.5|2339.7|2329.7|2321.9|2311.9|0
1659976500000|2022-08-08 16:35:00|2326.6|2316.6|2329.8|2319.8|2348.7|2338.7|2322.1|2312.1|0
1659976800000|2022-08-08 16:40:00|2329.1|2319.1|2308.5|2298.5|2333.3|2323.3|2306.5|2296.5|0
1659977100000|2022-08-08 16:45:00|2308|2298|2304.8|2294.8|2316.7|2306.7|2302.1|2292.1|0
1659977400000|2022-08-08 16:50:00|2304.4|2294.4|2297.5|2287.5|2305.7|2295.7|2292.1|2282.1|0
1659977700000|2022-08-08 16:55:00|2300.7|2290.7|2311.9|2301.9|2318.5|2308.5|2296.8|2286.8|0
1659978000000|2022-08-08 17:00:00|2312.7|2302.7|2321.5|2311.5|2326.4|2316.4|2312.1|2302.1|0
1659978300000|2022-08-08 17:05:00|2321.9|2311.9|2304.9|2294.9|2323.1|2313.1|2297.8|2287.8|0
1659978600000|2022-08-08 17:10:00|2305.3|2295.3|2289.7|2279.7|2308.9|2298.9|2283.7|2273.7|0
1659978900000|2022-08-08 17:15:00|2289.2|2279.2|2282.7|2272.7|2291.2|2281.2|2277.5|2267.5|0
1659979200000|2022-08-08 17:20:00|2283.4|2273.4|2295.8|2285.8|2313.1|2303.1|2282.9|2272.9|0
1659979500000|2022-08-08 17:25:00|2294.8|2284.8|2320.3|2310.3|2320.5|2310.5|2293.4|2283.4|0
1659979800000|2022-08-08 17:30:00|2318.5|2308.5|2313.1|2303.1|2322.1|2312.1|2304.7|2294.7|0
1659980100000|2022-08-08 17:35:00|2312.1|2302.1|2327.8|2317.8|2336.5|2326.5|2310.9|2300.9|0
1659980400000|2022-08-08 17:40:00|2328.3|2318.3|2306.2|2296.2|2330.9|2320.9|2306.2|2296.2|0
1659980700000|2022-08-08 17:45:00|2306.4|2296.4|2319.1|2309.1|2323|2313|2305.4|2295.4|0
1659981000000|2022-08-08 17:50:00|2318.5|2308.5|2303.2|2293.2|2323.5|2313.5|2302.2|2292.2|0
1659981300000|2022-08-08 17:55:00|2302.9|2292.9|2298.7|2288.7|2304.7|2294.7|2294.3|2284.3|0
1659981600000|2022-08-08 18:00:00|2297.5|2287.5|2344|2334|2344.2|2334.2|2296.8|2286.8|0
1659981900000|2022-08-08 18:05:00|2348|2338|2332.1|2322.1|2366.3|2356.3|2330.9|2320.9|0
1659982200000|2022-08-08 18:10:00|2330.6|2320.6|2348.7|2338.7|2349.7|2339.7|2329.4|2319.4|0
1659982500000|2022-08-08 18:15:00|2347|2337|2349.9|2339.9|2362.3|2352.3|2342.8|2332.8|0
1659982800000|2022-08-08 18:20:00|2346.2|2336.2|2353|2343|2356.9|2346.9|2343.1|2333.1|0
1659983100000|2022-08-08 18:25:00|2354.6|2344.6|2349.3|2339.3|2363.3|2353.3|2343.3|2333.3|0
1659983400000|2022-08-08 18:30:00|2349.8|2339.8|2349.9|2339.9|2364.7|2354.7|2343.5|2333.5|0
1659983700000|2022-08-08 18:35:00|2350.2|2340.2|2366.8|2356.8|2369.2|2359.2|2350.2|2340.2|0
1659984000000|2022-08-08 18:40:00|2366.5|2356.5|2363.3|2353.3|2368.5|2358.5|2351.3|2341.3|0
1659984300000|2022-08-08 18:45:00|2361.8|2351.8|2364.6|2354.6|2374|2364|2353.4|2343.4|0
1659984600000|2022-08-08 18:50:00|2365.3|2355.3|2385.6|2375.6|2386.1|2376.1|2362.8|2352.8|0
1659984900000|2022-08-08 18:55:00|2384.4|2374.4|2360.9|2350.9|2384.4|2374.4|2352.1|2342.1|0
1659985200000|2022-08-08 19:00:00|2360.6|2350.6|2354.3|2344.3|2362.6|2352.6|2348.2|2338.2|0
1659985500000|2022-08-08 19:05:00|2353.9|2343.9|2354.2|2344.2|2361.6|2351.6|2347.7|2337.7|0
1659985800000|2022-08-08 19:10:00|2355.2|2345.2|2348.7|2338.7|2366.3|2356.3|2345.7|2335.7|0
1659986100000|2022-08-08 19:15:00|2350.1|2340.1|2359.9|2349.9|2374.2|2364.2|2347.8|2337.8|0
1659986400000|2022-08-08 19:20:00|2357.6|2347.6|2345.2|2335.2|2364.1|2354.1|2334.8|2324.8|0
1659986700000|2022-08-08 19:25:00|2347|2337|2347.5|2337.5|2351.3|2341.3|2335.7|2325.7|0
1659987000000|2022-08-08 19:30:00|2347.8|2337.8|2341.5|2331.5|2360.9|2350.9|2338.6|2328.6|0
1659987300000|2022-08-08 19:35:00|2341.8|2331.8|2334.5|2324.5|2346|2336|2334.5|2324.5|0
1659987600000|2022-08-08 19:40:00|2336.1|2326.1|2326.2|2316.2|2336.1|2326.1|2323.6|2313.6|0
1659987900000|2022-08-08 19:45:00|2325.8|2315.8|2333.2|2323.2|2340.3|2330.3|2325.8|2315.8|0
1659988200000|2022-08-08 19:50:00|2326.8|2316.8|2326.9|2316.9|2341|2331|2323.5|2313.5|0
1659988500000|2022-08-08 19:55:00|2327.9|2317.9|2325.4|2315.4|2336.3|2326.3|2320.6|2310.6|0
1659988800000|2022-08-08 20:00:00|2323.5|2313.5|2316.5|2306.5|2328.6|2318.6|2310.3|2300.3|0
1659989100000|2022-08-08 20:05:00|2316.8|2306.8|2312.3|2302.3|2318.9|2308.9|2311.8|2301.8|0
1659989400000|2022-08-08 20:10:00|2312.1|2302.1|2311.8|2301.8|2314.3|2304.3|2309.3|2299.3|0
1660052100000|2022-08-09 13:35:00|2463.8|2453.8|2460.9|2450.9|2469.6|2459.6|2438|2428|0
1660052400000|2022-08-09 13:40:00|2462.3|2452.3|2431.7|2421.7|2466.3|2456.3|2424.7|2414.7|0
1660052700000|2022-08-09 13:45:00|2429.9|2419.9|2449|2439|2457.2|2447.2|2415.6|2405.6|0
1660053000000|2022-08-09 13:50:00|2450.4|2440.4|2482|2472|2484.9|2474.9|2434.5|2424.5|0
1660053300000|2022-08-09 13:55:00|2483.3|2473.3|2504.4|2494.4|2510.6|2500.6|2477.9|2467.9|0
1660053600000|2022-08-09 14:00:00|2507.7|2497.7|2500.5|2490.5|2523.9|2513.9|2497.5|2487.5|0
1660053900000|2022-08-09 14:05:00|2504.3|2494.3|2529.4|2519.4|2529.4|2519.4|2502.2|2492.2|0
1660054200000|2022-08-09 14:10:00|2530.8|2520.8|2507.5|2497.5|2532.7|2522.7|2495.2|2485.2|0
1660054500000|2022-08-09 14:15:00|2511.6|2501.6|2493.5|2483.5|2518.6|2508.6|2491.5|2481.5|0
1660054800000|2022-08-09 14:20:00|2493|2483|2518.1|2508.1|2520.3|2510.3|2482.8|2472.8|0
1660055100000|2022-08-09 14:25:00|2515.9|2505.9|2483.2|2473.2|2516.1|2506.1|2483.2|2473.2|0
1660055400000|2022-08-09 14:30:00|2481.5|2471.5|2465.7|2455.7|2496.2|2486.2|2461.5|2451.5|0
1660055700000|2022-08-09 14:35:00|2465.2|2455.2|2473|2463|2482.4|2472.4|2461.1|2451.1|0
1660056000000|2022-08-09 14:40:00|2472.5|2462.5|2476.8|2466.8|2489.4|2479.4|2467.8|2457.8|0
1660056300000|2022-08-09 14:45:00|2477.7|2467.7|2463.8|2453.8|2497.3|2487.3|2462.9|2452.9|0
1660056600000|2022-08-09 14:50:00|2462.3|2452.3|2480.2|2470.2|2480.2|2470.2|2445.4|2435.4|0
1660056900000|2022-08-09 14:55:00|2479.2|2469.2|2479.4|2469.4|2487.9|2477.9|2475.2|2465.2|0
1660057200000|2022-08-09 15:00:00|2479.2|2469.2|2520.9|2510.9|2520.9|2510.9|2479.2|2469.2|0
1660057500000|2022-08-09 15:05:00|2521.7|2511.7|2509|2499|2522.2|2512.2|2502.3|2492.3|0
1660057800000|2022-08-09 15:10:00|2509.2|2499.2|2470.4|2460.4|2514|2504|2470.4|2460.4|0
1660058100000|2022-08-09 15:15:00|2470.7|2460.7|2457.1|2447.1|2477.7|2467.7|2447.2|2437.2|0
1660058400000|2022-08-09 15:20:00|2456.1|2446.1|2457.3|2447.3|2459.3|2449.3|2445.9|2435.9|0
1660058700000|2022-08-09 15:25:00|2456.6|2446.6|2459.9|2449.9|2465.5|2455.5|2440.5|2430.5|0
1660059000000|2022-08-09 15:30:00|2459.1|2449.1|2469.9|2459.9|2474.9|2464.9|2451.7|2441.7|0
1660059300000|2022-08-09 15:35:00|2468.4|2458.4|2469.4|2459.4|2475.1|2465.1|2458|2448|0
1660059600000|2022-08-09 15:40:00|2469.7|2459.7|2475.6|2465.6|2475.9|2465.9|2455.6|2445.6|0
1660059900000|2022-08-09 15:45:00|2474.6|2464.6|2469.2|2459.2|2475.6|2465.6|2462.8|2452.8|0
1660060200000|2022-08-09 15:50:00|2469.7|2459.7|2473.9|2463.9|2494.5|2484.5|2467.7|2457.7|0
1660060500000|2022-08-09 15:55:00|2473.6|2463.6|2494.7|2484.7|2496.6|2486.6|2470.7|2460.7|0
1660060800000|2022-08-09 16:00:00|2495|2485|2494|2484|2513.1|2503.1|2487.5|2477.5|0
1660061100000|2022-08-09 16:05:00|2493.8|2483.8|2503.7|2493.7|2504.3|2494.3|2490.5|2480.5|0
1660061400000|2022-08-09 16:10:00|2504.6|2494.6|2511.4|2501.4|2514.6|2504.6|2497.5|2487.5|0
1660061700000|2022-08-09 16:15:00|2510.2|2500.2|2520.4|2510.4|2520.4|2510.4|2503.7|2493.7|0
1660062000000|2022-08-09 16:20:00|2519.9|2509.9|2527.6|2517.6|2531|2521|2510.5|2500.5|0
1660062300000|2022-08-09 16:25:00|2527.7|2517.7|2539|2529|2542.7|2532.7|2515.8|2505.8|0
1660062600000|2022-08-09 16:30:00|2540.2|2530.2|2531.3|2521.3|2540.5|2530.5|2526.6|2516.6|0
1660062900000|2022-08-09 16:35:00|2530.5|2520.5|2519.6|2509.6|2536.7|2526.7|2517.1|2507.1|0
1660063200000|2022-08-09 16:40:00|2519.4|2509.4|2522.3|2512.3|2530.3|2520.3|2517.9|2507.9|0
1660063500000|2022-08-09 16:45:00|2522.8|2512.8|2525.1|2515.1|2533.8|2523.8|2519.4|2509.4|0
1660063800000|2022-08-09 16:50:00|2524.3|2514.3|2530|2520|2539.2|2529.2|2524.3|2514.3|0
1660064100000|2022-08-09 16:55:00|2528.3|2518.3|2523.1|2513.1|2532.3|2522.3|2521.2|2511.2|0
1660064400000|2022-08-09 17:00:00|2522.6|2512.6|2511.9|2501.9|2522.6|2512.6|2508.3|2498.3|0
1660064700000|2022-08-09 17:05:00|2510.2|2500.2|2522.8|2512.8|2532.3|2522.3|2503.7|2493.7|0
1660065000000|2022-08-09 17:10:00|2523.6|2513.6|2510.9|2500.9|2529.2|2519.2|2506.9|2496.9|0
1660065300000|2022-08-09 17:15:00|2511.4|2501.4|2508.8|2498.8|2516.5|2506.5|2500.2|2490.2|0
1660065600000|2022-08-09 17:20:00|2507.2|2497.2|2502.8|2492.8|2511.9|2501.9|2500.7|2490.7|0
1660065900000|2022-08-09 17:25:00|2503.5|2493.5|2498.7|2488.7|2509.5|2499.5|2498.5|2488.5|0
1660066200000|2022-08-09 17:30:00|2500|2490|2508.4|2498.4|2511.2|2501.2|2496.6|2486.6|0
1660066500000|2022-08-09 17:35:00|2507.7|2497.7|2518.6|2508.6|2518.9|2508.9|2507.4|2497.4|0
1660066800000|2022-08-09 17:40:00|2519|2509|2518.5|2508.5|2533|2523|2516.6|2506.6|0
1660067100000|2022-08-09 17:45:00|2521.1|2511.1|2505.7|2495.7|2526.6|2516.6|2502.5|2492.5|0
1660067400000|2022-08-09 17:50:00|2505.4|2495.4|2500.2|2490.2|2510.9|2500.9|2499|2489|0
1660067700000|2022-08-09 17:55:00|2502|2492|2482.9|2472.9|2502.7|2492.7|2475.7|2465.7|0
1660068000000|2022-08-09 18:00:00|2482.2|2472.2|2481.7|2471.7|2485.9|2475.9|2470|2460|0
1660068300000|2022-08-09 18:05:00|2481.4|2471.4|2480.9|2470.9|2483.9|2473.9|2473.7|2463.7|0
1660068600000|2022-08-09 18:10:00|2481.4|2471.4|2482.7|2472.7|2486.4|2476.4|2478.2|2468.2|0
1660068900000|2022-08-09 18:15:00|2483.7|2473.7|2503.6|2493.6|2506|2496|2483.2|2473.2|0
1660069200000|2022-08-09 18:20:00|2503.3|2493.3|2512.5|2502.5|2515.9|2505.9|2498.6|2488.6|0
1660069500000|2022-08-09 18:25:00|2512.2|2502.2|2511.7|2501.7|2516.7|2506.7|2506.3|2496.3|0
1660069800000|2022-08-09 18:30:00|2511.5|2501.5|2505.3|2495.3|2514.7|2504.7|2500.8|2490.8|0
1660070100000|2022-08-09 18:35:00|2504.3|2494.3|2497.6|2487.6|2509|2499|2491.9|2481.9|0
1660070400000|2022-08-09 18:40:00|2497.8|2487.8|2497.8|2487.8|2502.3|2492.3|2493.1|2483.1|0
1660070700000|2022-08-09 18:45:00|2498.1|2488.1|2480.2|2470.2|2498.1|2488.1|2478|2468|0
1660071000000|2022-08-09 18:50:00|2479.9|2469.9|2469.5|2459.5|2480.2|2470.2|2459|2449|0
1660071300000|2022-08-09 18:55:00|2470|2460|2475.7|2465.7|2476.5|2466.5|2460|2450|0
1660071600000|2022-08-09 19:00:00|2476.6|2466.6|2480.9|2470.9|2481.4|2471.4|2467.5|2457.5|0
1660071900000|2022-08-09 19:05:00|2480.4|2470.4|2475|2465|2485.4|2475.4|2473.5|2463.5|0
1660072200000|2022-08-09 19:10:00|2475.5|2465.5|2483.4|2473.4|2484.7|2474.7|2473.7|2463.7|0
1660072500000|2022-08-09 19:15:00|2482.2|2472.2|2465.5|2455.5|2482.4|2472.4|2463.1|2453.1|0
1660072800000|2022-08-09 19:20:00|2465.8|2455.8|2451.8|2441.8|2469.9|2459.9|2450.4|2440.4|0
1660073100000|2022-08-09 19:25:00|2451.9|2441.9|2460.1|2450.1|2460.6|2450.6|2448.4|2438.4|0
1660073400000|2022-08-09 19:30:00|2459.8|2449.8|2461.4|2451.4|2464.3|2454.3|2451.7|2441.7|0
1660073700000|2022-08-09 19:35:00|2460.8|2450.8|2463.8|2453.8|2468.8|2458.8|2458|2448|0
1660074000000|2022-08-09 19:40:00|2463.6|2453.6|2475.7|2465.7|2476.2|2466.2|2456.2|2446.2|0
1660074300000|2022-08-09 19:45:00|2474.1|2464.1|2470.4|2460.4|2481|2471|2465.8|2455.8|0
1660074600000|2022-08-09 19:50:00|2468.4|2458.4|2474|2464|2474.7|2464.7|2457.1|2447.1|0
1660074900000|2022-08-09 19:55:00|2471.7|2461.7|2474.2|2464.2|2481.5|2471.5|2470.8|2460.8|0
1660075200000|2022-08-09 20:00:00|2471.1|2461.1|2458.7|2448.7|2471.1|2461.1|2455.9|2445.9|0
1660075500000|2022-08-09 20:05:00|2457.6|2447.6|2461.1|2451.1|2464.4|2454.4|2454.6|2444.6|0
1660075800000|2022-08-09 20:10:00|2461.2|2451.2|2457.1|2447.1|2461.3|2451.3|2453.4|2443.4|0
1660138500000|2022-08-10 13:35:00|2200.4|2190.4|2231.8|2221.8|2231.8|2221.8|2198.3|2188.3|0
1660138800000|2022-08-10 13:40:00|2229.9|2219.9|2195.8|2185.8|2238.7|2228.7|2190.8|2180.8|0
1660139100000|2022-08-10 13:45:00|2189.2|2179.2|2167.9|2157.9|2201.9|2191.9|2165.2|2155.2|0
1660139400000|2022-08-10 13:50:00|2166.4|2156.4|2210.1|2200.1|2212.7|2202.7|2162.5|2152.5|0
1660139700000|2022-08-10 13:55:00|2209.4|2199.4|2189.9|2179.9|2216.4|2206.4|2189.5|2179.5|0
1660140000000|2022-08-10 14:00:00|2190.1|2180.1|2188.4|2178.4|2212.2|2202.2|2174.3|2164.3|0
1660140300000|2022-08-10 14:05:00|2185.8|2175.8|2192.6|2182.6|2204.6|2194.6|2178|2168|0
1660140600000|2022-08-10 14:10:00|2190.8|2180.8|2223|2213|2233.4|2223.4|2181.1|2171.1|0
1660140900000|2022-08-10 14:15:00|2223.9|2213.9|2248.6|2238.6|2249.5|2239.5|2213.8|2203.8|0
1660141200000|2022-08-10 14:20:00|2249.5|2239.5|2237.4|2227.4|2268.9|2258.9|2227|2217|0
1660141500000|2022-08-10 14:25:00|2237|2227|2222.3|2212.3|2237.7|2227.7|2218.1|2208.1|0
1660141800000|2022-08-10 14:30:00|2225.6|2215.6|2211.9|2201.9|2234.4|2224.4|2209.2|2199.2|0
1660142100000|2022-08-10 14:35:00|2210.9|2200.9|2207.7|2197.7|2217.6|2207.6|2198.8|2188.8|0
1660142400000|2022-08-10 14:40:00|2207.3|2197.3|2184.7|2174.7|2209.2|2199.2|2178.9|2168.9|0
1660142700000|2022-08-10 14:45:00|2184|2174|2186.4|2176.4|2191.5|2181.5|2175.7|2165.7|0
1660143000000|2022-08-10 14:50:00|2184.8|2174.8|2179.4|2169.4|2184.8|2174.8|2168.7|2158.7|0
1660143300000|2022-08-10 14:55:00|2179|2169|2178.3|2168.3|2186.4|2176.4|2173.7|2163.7|0
1660143600000|2022-08-10 15:00:00|2174.3|2164.3|2141|2131|2174.8|2164.8|2140.7|2130.7|0
1660143900000|2022-08-10 15:05:00|2140.3|2130.3|2144.2|2134.2|2146.9|2136.9|2126.6|2116.6|0
1660144200000|2022-08-10 15:10:00|2143.7|2133.7|2158.9|2148.9|2170.8|2160.8|2142.6|2132.6|0
1660144500000|2022-08-10 15:15:00|2158.4|2148.4|2161.6|2151.6|2174.5|2164.5|2155.8|2145.8|0
1660144800000|2022-08-10 15:20:00|2161.9|2151.9|2150.5|2140.5|2161.9|2151.9|2147.5|2137.5|0
1660145100000|2022-08-10 15:25:00|2151.5|2141.5|2150|2140|2155.4|2145.4|2148.4|2138.4|0
1660145400000|2022-08-10 15:30:00|2150.7|2140.7|2148.5|2138.5|2152|2142|2134.3|2124.3|0
1660145700000|2022-08-10 15:35:00|2147.2|2137.2|2156.8|2146.8|2163.6|2153.6|2143.8|2133.8|0
1660146000000|2022-08-10 15:40:00|2157.4|2147.4|2140.1|2130.1|2158.6|2148.6|2138.1|2128.1|0
1660146300000|2022-08-10 15:45:00|2140.9|2130.9|2137.3|2127.3|2150.2|2140.2|2130.4|2120.4|0
1660146600000|2022-08-10 15:50:00|2137.6|2127.6|2130.4|2120.4|2148.7|2138.7|2128.7|2118.7|0
1660146900000|2022-08-10 15:55:00|2128.9|2118.9|2128.2|2118.2|2134.9|2124.9|2126.2|2116.2|0
1660147200000|2022-08-10 16:00:00|2129.4|2119.4|2135|2125|2139.1|2129.1|2120.4|2110.4|0
1660147500000|2022-08-10 16:05:00|2135.4|2125.4|2146.5|2136.5|2155.9|2145.9|2135.4|2125.4|0
1660147800000|2022-08-10 16:10:00|2147.7|2137.7|2151.9|2141.9|2151.9|2141.9|2141.8|2131.8|0
1660148100000|2022-08-10 16:15:00|2152.2|2142.2|2175|2165|2179.4|2169.4|2145.3|2135.3|0
1660148400000|2022-08-10 16:20:00|2177.5|2167.5|2180.2|2170.2|2190.7|2180.7|2172.5|2162.5|0
1660148700000|2022-08-10 16:25:00|2177.9|2167.9|2169.5|2159.5|2183.9|2173.9|2168.3|2158.3|0
1660149000000|2022-08-10 16:30:00|2168.8|2158.8|2166.7|2156.7|2174|2164|2163.3|2153.3|0
1660149300000|2022-08-10 16:35:00|2166.1|2156.1|2159.1|2149.1|2166.7|2156.7|2157.1|2147.1|0
1660149600000|2022-08-10 16:40:00|2160.1|2150.1|2163|2153|2172.5|2162.5|2156.1|2146.1|0
1660149900000|2022-08-10 16:45:00|2162.8|2152.8|2170.3|2160.3|2174.7|2164.7|2160.4|2150.4|0
1660150200000|2022-08-10 16:50:00|2170.5|2160.5|2167.3|2157.3|2179.9|2169.9|2164.1|2154.1|0
1660150500000|2022-08-10 16:55:00|2165.6|2155.6|2166.3|2156.3|2172.7|2162.7|2162.3|2152.3|0
1660150800000|2022-08-10 17:00:00|2165.9|2155.9|2176.7|2166.7|2186.6|2176.6|2165.7|2155.7|0
1660151100000|2022-08-10 17:05:00|2177.2|2167.2|2165.3|2155.3|2180.9|2170.9|2164.1|2154.1|0
1660151400000|2022-08-10 17:10:00|2165.8|2155.8|2154.9|2144.9|2165.8|2155.8|2153.4|2143.4|0
1660151700000|2022-08-10 17:15:00|2154.7|2144.7|2151.9|2141.9|2158.4|2148.4|2149.2|2139.2|0
1660152000000|2022-08-10 17:20:00|2151.4|2141.4|2146|2136|2159.1|2149.1|2146|2136|0
1660152300000|2022-08-10 17:25:00|2146.5|2136.5|2156.9|2146.9|2157.9|2147.9|2144.6|2134.6|0
1660152600000|2022-08-10 17:30:00|2157.4|2147.4|2154.9|2144.9|2170.3|2160.3|2151.8|2141.8|0
1660152900000|2022-08-10 17:35:00|2153.9|2143.9|2149|2139|2160.7|2150.7|2149|2139|0
1660153200000|2022-08-10 17:40:00|2148.5|2138.5|2142|2132|2151.9|2141.9|2141.3|2131.3|0
1660153500000|2022-08-10 17:45:00|2141.5|2131.5|2126.3|2116.3|2145.2|2135.2|2126.3|2116.3|0
1660153800000|2022-08-10 17:50:00|2125.6|2115.6|2126.2|2116.2|2131.4|2121.4|2124.3|2114.3|0
1660154100000|2022-08-10 17:55:00|2125.9|2115.9|2137.1|2127.1|2144.1|2134.1|2120.7|2110.7|0
1660154400000|2022-08-10 18:00:00|2136.1|2126.1|2127.9|2117.9|2141.3|2131.3|2127.9|2117.9|0
1660154700000|2022-08-10 18:05:00|2128.7|2118.7|2137.2|2127.2|2140.5|2130.5|2127.3|2117.3|0
1660155000000|2022-08-10 18:10:00|2138.5|2128.5|2149.1|2139.1|2149.7|2139.7|2135.7|2125.7|0
1660155300000|2022-08-10 18:15:00|2148.4|2138.4|2150.6|2140.6|2152.6|2142.6|2141.9|2131.9|0
1660155600000|2022-08-10 18:20:00|2150.4|2140.4|2146.4|2136.4|2153.6|2143.6|2141.9|2131.9|0
1660155900000|2022-08-10 18:25:00|2145.7|2135.7|2145.2|2135.2|2148.9|2138.9|2140.9|2130.9|0
1660156200000|2022-08-10 18:30:00|2145.5|2135.5|2142.9|2132.9|2162|2152|2141.1|2131.1|0
1660156500000|2022-08-10 18:35:00|2143.2|2133.2|2141.6|2131.6|2145.4|2135.4|2136|2126|0
1660156800000|2022-08-10 18:40:00|2141.2|2131.2|2139|2129|2143.5|2133.5|2133.3|2123.3|0
1660157100000|2022-08-10 18:45:00|2138|2128|2155.1|2145.1|2155.8|2145.8|2136.5|2126.5|0
1660157400000|2022-08-10 18:50:00|2155.3|2145.3|2154.8|2144.8|2158.5|2148.5|2149.6|2139.6|0
1660157700000|2022-08-10 18:55:00|2155.8|2145.8|2168.2|2158.2|2169.7|2159.7|2152.8|2142.8|0
1660158000000|2022-08-10 19:00:00|2169.3|2159.3|2153.3|2143.3|2174.2|2164.2|2153.3|2143.3|0
1660158300000|2022-08-10 19:05:00|2153.1|2143.1|2163.5|2153.5|2168.7|2158.7|2153.1|2143.1|0
1660158600000|2022-08-10 19:10:00|2163|2153|2148.9|2138.9|2163.4|2153.4|2147.9|2137.9|0
1660158900000|2022-08-10 19:15:00|2148.5|2138.5|2140.2|2130.2|2154.8|2144.8|2139.5|2129.5|0
1660159200000|2022-08-10 19:20:00|2140.7|2130.7|2130.5|2120.5|2144.8|2134.8|2129.5|2119.5|0
1660159500000|2022-08-10 19:25:00|2130.3|2120.3|2128.8|2118.8|2135|2125|2126.3|2116.3|0
1660159800000|2022-08-10 19:30:00|2131.9|2121.9|2134|2124|2138.7|2128.7|2129.8|2119.8|0
1660160100000|2022-08-10 19:35:00|2134.2|2124.2|2118.9|2108.9|2135.7|2125.7|2117.5|2107.5|0
1660160400000|2022-08-10 19:40:00|2118.3|2108.3|2109.2|2099.2|2126.1|2116.1|2108|2098|0
1660160700000|2022-08-10 19:45:00|2110.2|2100.2|2115.8|2105.8|2119.4|2109.4|2102.6|2092.6|0
1660161000000|2022-08-10 19:50:00|2116.5|2106.5|2107.7|2097.7|2123.6|2113.6|2104.3|2094.3|0
1660161300000|2022-08-10 19:55:00|2106.5|2096.5|2117.3|2107.3|2123.5|2113.5|2104.5|2094.5|0
1660161600000|2022-08-10 20:00:00|2115|2105|2121.6|2111.6|2123.3|2113.3|2111.5|2101.5|0
1660161900000|2022-08-10 20:05:00|2121.9|2111.9|2125.1|2115.1|2128.2|2118.2|2119.6|2109.6|0
1660162200000|2022-08-10 20:10:00|2126.2|2116.2|2127.4|2117.4|2130.5|2120.5|2123.2|2113.2|0
1660224900000|2022-08-11 13:35:00|2051.6|2041.6|2029.2|2019.2|2051.6|2041.6|2020.5|2010.5|0
1660225200000|2022-08-11 13:40:00|2030.6|2020.6|2027.7|2017.7|2030.6|2020.6|1998.2|1988.2|0
1660225500000|2022-08-11 13:45:00|2027.1|2017.1|2012.9|2002.9|2039.5|2029.5|2003.6|1993.6|0
1660225800000|2022-08-11 13:50:00|2013.2|2003.2|2019.2|2009.2|2021.7|2011.7|2003|1993|0
1660226100000|2022-08-11 13:55:00|2017.8|2007.8|2015.5|2005.5|2027.4|2017.4|2011.5|2001.5|0
1660226400000|2022-08-11 14:00:00|2015.1|2005.1|1983.5|1973.5|2015.1|2005.1|1981.4|1971.4|0
1660226700000|2022-08-11 14:05:00|1980.8|1970.8|1975.2|1965.2|1982.2|1972.2|1964.9|1954.9|0
1660227000000|2022-08-11 14:10:00|1973.4|1963.4|1957.9|1947.9|1973.4|1963.4|1952.3|1942.3|0
1660227300000|2022-08-11 14:15:00|1957.4|1947.4|1939|1929|1957.4|1947.4|1935.3|1925.3|0
1660227600000|2022-08-11 14:20:00|1938.5|1928.5|1971.2|1961.2|1971.5|1961.5|1938.5|1928.5|0
1660227900000|2022-08-11 14:25:00|1970.3|1960.3|1985.7|1975.7|1985.7|1975.7|1968.7|1958.7|0
1660228200000|2022-08-11 14:30:00|1984.4|1974.4|1974.8|1964.8|1984.4|1974.4|1967.7|1957.7|0
1660228500000|2022-08-11 14:35:00|1973.3|1963.3|1980.7|1970.7|1987.6|1977.6|1961.5|1951.5|0
1660228800000|2022-08-11 14:40:00|1982.5|1972.5|2007.6|1997.6|2017|2007|1980.7|1970.7|0
1660229100000|2022-08-11 14:45:00|2007.1|1997.1|2031.8|2021.8|2041.4|2031.4|2006.4|1996.4|0
1660229400000|2022-08-11 14:50:00|2032.8|2022.8|2017.5|2007.5|2036|2026|2015.5|2005.5|0
1660229700000|2022-08-11 14:55:00|2017.7|2007.7|2023|2013|2030.3|2020.3|2014.5|2004.5|0
1660230000000|2022-08-11 15:00:00|2021.3|2011.3|2047.6|2037.6|2048.1|2038.1|2017.4|2007.4|0
1660230300000|2022-08-11 15:05:00|2048|2038|2090.2|2080.2|2101.3|2091.3|2043.7|2033.7|0
1660230600000|2022-08-11 15:10:00|2093.1|2083.1|2087.4|2077.4|2103.8|2093.8|2081.3|2071.3|0
1660230900000|2022-08-11 15:15:00|2088.7|2078.7|2129.9|2119.9|2129.9|2119.9|2076.8|2066.8|0
1660231200000|2022-08-11 15:20:00|2127.6|2117.6|2106.4|2096.4|2127.6|2117.6|2103|2093|0
1660231500000|2022-08-11 15:25:00|2106|2096|2090.9|2080.9|2115.2|2105.2|2087.3|2077.3|0
1660231800000|2022-08-11 15:30:00|2091.6|2081.6|2084|2074|2094.1|2084.1|2072.6|2062.6|0
1660232100000|2022-08-11 15:35:00|2085.3|2075.3|2088.8|2078.8|2094.4|2084.4|2072.8|2062.8|0
1660232400000|2022-08-11 15:40:00|2088.9|2078.9|2085.7|2075.7|2097.6|2087.6|2077.8|2067.8|0
1660232700000|2022-08-11 15:45:00|2085.9|2075.9|2112.4|2102.4|2116.2|2106.2|2085.9|2075.9|0
1660233000000|2022-08-11 15:50:00|2113.3|2103.3|2117.8|2107.8|2145|2135|2112.7|2102.7|0
1660233300000|2022-08-11 15:55:00|2117.3|2107.3|2117.4|2107.4|2126.1|2116.1|2103.6|2093.6|0
1660233600000|2022-08-11 16:00:00|2116.7|2106.7|2113.2|2103.2|2120.6|2110.6|2101.8|2091.8|0
1660233900000|2022-08-11 16:05:00|2111.9|2101.9|2123.1|2113.1|2128.8|2118.8|2109|2099|0
1660234200000|2022-08-11 16:10:00|2122.4|2112.4|2122.8|2112.8|2132.8|2122.8|2112.7|2102.7|0
1660234500000|2022-08-11 16:15:00|2121.9|2111.9|2116.2|2106.2|2134|2124|2105.3|2095.3|0
1660234800000|2022-08-11 16:20:00|2116.6|2106.6|2124.3|2114.3|2129.5|2119.5|2114.5|2104.5|0
1660235100000|2022-08-11 16:25:00|2123.8|2113.8|2100.2|2090.2|2126.7|2116.7|2099.6|2089.6|0
1660235400000|2022-08-11 16:30:00|2100.8|2090.8|2079.8|2069.8|2101.3|2091.3|2077.5|2067.5|0
1660235700000|2022-08-11 16:35:00|2080|2070|2085.9|2075.9|2086.2|2076.2|2077.5|2067.5|0
1660236000000|2022-08-11 16:40:00|2087.2|2077.2|2087.7|2077.7|2091.7|2081.7|2082.7|2072.7|0
1660236300000|2022-08-11 16:45:00|2088.2|2078.2|2092.5|2082.5|2102.5|2092.5|2088.2|2078.2|0
1660236600000|2022-08-11 16:50:00|2092.9|2082.9|2083.8|2073.8|2095.3|2085.3|2080.7|2070.7|0
1660236900000|2022-08-11 16:55:00|2083.6|2073.6|2086.4|2076.4|2090.4|2080.4|2080|2070|0
1660237200000|2022-08-11 17:00:00|2085.4|2075.4|2105.2|2095.2|2107.5|2097.5|2082.2|2072.2|0
1660237500000|2022-08-11 17:05:00|2104.9|2094.9|2110.4|2100.4|2112.7|2102.7|2093.5|2083.5|0
1660237800000|2022-08-11 17:10:00|2111.2|2101.2|2096.6|2086.6|2111.2|2101.2|2092.1|2082.1|0
1660238100000|2022-08-11 17:15:00|2094.7|2084.7|2075.3|2065.3|2099.5|2089.5|2071.2|2061.2|0
1660238400000|2022-08-11 17:20:00|2076.1|2066.1|2078.7|2068.7|2084.4|2074.4|2067.1|2057.1|0
1660238700000|2022-08-11 17:25:00|2079.2|2069.2|2091.9|2081.9|2094.7|2084.7|2077.2|2067.2|0
1660239000000|2022-08-11 17:30:00|2094.2|2084.2|2108.5|2098.5|2108.5|2098.5|2087.7|2077.7|0
1660239300000|2022-08-11 17:35:00|2107.5|2097.5|2096.8|2086.8|2107.5|2097.5|2091.2|2081.2|0
1660239600000|2022-08-11 17:40:00|2096.4|2086.4|2095.9|2085.9|2100.6|2090.6|2086.2|2076.2|0
1660239900000|2022-08-11 17:45:00|2098.9|2088.9|2107.8|2097.8|2111|2101|2095.3|2085.3|0
1660240200000|2022-08-11 17:50:00|2109|2099|2113.7|2103.7|2119.2|2109.2|2098.1|2088.1|0
1660240500000|2022-08-11 17:55:00|2113.2|2103.2|2117.1|2107.1|2123.9|2113.9|2113.2|2103.2|0
1660240800000|2022-08-11 18:00:00|2117.9|2107.9|2144.5|2134.5|2150|2140|2117.9|2107.9|0
1660241100000|2022-08-11 18:05:00|2143.6|2133.6|2149.2|2139.2|2152.1|2142.1|2141.2|2131.2|0
1660241400000|2022-08-11 18:10:00|2148.7|2138.7|2164.1|2154.1|2165.7|2155.7|2144.6|2134.6|0
1660241700000|2022-08-11 18:15:00|2163.3|2153.3|2149.7|2139.7|2169|2159|2146.2|2136.2|0
1660242000000|2022-08-11 18:20:00|2151.4|2141.4|2150.2|2140.2|2161.2|2151.2|2146.9|2136.9|0
1660242300000|2022-08-11 18:25:00|2151.4|2141.4|2151.1|2141.1|2156.1|2146.1|2145|2135|0
1660242600000|2022-08-11 18:30:00|2151.6|2141.6|2167.5|2157.5|2173.4|2163.4|2149.2|2139.2|0
1660242900000|2022-08-11 18:35:00|2167.2|2157.2|2167|2157|2171.9|2161.9|2154.7|2144.7|0
1660243200000|2022-08-11 18:40:00|2166.5|2156.5|2173.9|2163.9|2183.6|2173.6|2162.8|2152.8|0
1660243500000|2022-08-11 18:45:00|2175.4|2165.4|2174.5|2164.5|2183.3|2173.3|2172.5|2162.5|0
1660243800000|2022-08-11 18:50:00|2174.2|2164.2|2212.1|2202.1|2212.2|2202.2|2174.2|2164.2|0
1660244100000|2022-08-11 18:55:00|2212.2|2202.2|2186.8|2176.8|2212.2|2202.2|2182.3|2172.3|0
1660244400000|2022-08-11 19:00:00|2187.9|2177.9|2185.5|2175.5|2194.2|2184.2|2182.1|2172.1|0
1660244700000|2022-08-11 19:05:00|2186.3|2176.3|2193.8|2183.8|2207.6|2197.6|2186|2176|0
1660245000000|2022-08-11 19:10:00|2192.7|2182.7|2203.3|2193.3|2218.7|2208.7|2190.3|2180.3|0
1660245300000|2022-08-11 19:15:00|2204.1|2194.1|2189.7|2179.7|2207.7|2197.7|2184.9|2174.9|0
1660245600000|2022-08-11 19:20:00|2189.5|2179.5|2199.9|2189.9|2199.9|2189.9|2182.4|2172.4|0
1660245900000|2022-08-11 19:25:00|2199|2189|2188.7|2178.7|2199.9|2189.9|2184.5|2174.5|0
1660246200000|2022-08-11 19:30:00|2188.1|2178.1|2179.8|2169.8|2197.4|2187.4|2174.4|2164.4|0
1660246500000|2022-08-11 19:35:00|2179.1|2169.1|2199.4|2189.4|2204.3|2194.3|2179.1|2169.1|0
1660246800000|2022-08-11 19:40:00|2200.4|2190.4|2199.5|2189.5|2203.6|2193.6|2190.5|2180.5|0
1660247100000|2022-08-11 19:45:00|2200.6|2190.6|2209.2|2199.2|2215.3|2205.3|2200.6|2190.6|0
1660247400000|2022-08-11 19:50:00|2209.1|2199.1|2184.2|2174.2|2209.1|2199.1|2182.4|2172.4|0
1660247700000|2022-08-11 19:55:00|2184.9|2174.9|2190.1|2180.1|2202.6|2192.6|2183.3|2173.3|0
1660248000000|2022-08-11 20:00:00|2180.8|2170.8|2174.9|2164.9|2183.6|2173.6|2174|2164|0
1660248300000|2022-08-11 20:05:00|2175.9|2165.9|2179.2|2169.2|2182.1|2172.1|2173.1|2163.1|0
1660248600000|2022-08-11 20:10:00|2176.6|2166.6|2175.1|2165.1|2179.3|2169.3|2172.2|2162.2|0
1660311300000|2022-08-12 13:35:00|2122.1|2112.1|2119.1|2109.1|2146.6|2136.6|2113.1|2103.1|0
1660311600000|2022-08-12 13:40:00|2118.3|2108.3|2079.7|2069.7|2118.3|2108.3|2076.4|2066.4|0
1660311900000|2022-08-12 13:45:00|2078.3|2068.3|2118.8|2108.8|2125.5|2115.5|2074.1|2064.1|0
1660312200000|2022-08-12 13:50:00|2117.6|2107.6|2104.4|2094.4|2128.7|2118.7|2087.3|2077.3|0
1660312500000|2022-08-12 13:55:00|2107.6|2097.6|2083|2073|2112.4|2102.4|2080.3|2070.3|0
1660312800000|2022-08-12 14:00:00|2108.1|2098.1|2110.2|2100.2|2141.2|2131.2|2091.4|2081.4|0
1660313100000|2022-08-12 14:05:00|2105.9|2095.9|2096.8|2086.8|2132|2122|2084.7|2074.7|0
1660313400000|2022-08-12 14:10:00|2095.4|2085.4|2080.3|2070.3|2096.1|2086.1|2061.6|2051.6|0
1660313700000|2022-08-12 14:15:00|2079.7|2069.7|2049|2039|2085.8|2075.8|2048.3|2038.3|0
1660314000000|2022-08-12 14:20:00|2048.8|2038.8|2068.5|2058.5|2070|2060|2047.5|2037.5|0
1660314300000|2022-08-12 14:25:00|2069.4|2059.4|2073.5|2063.5|2088.3|2078.3|2066.8|2056.8|0
1660314600000|2022-08-12 14:30:00|2072.5|2062.5|2079.9|2069.9|2090.8|2080.8|2062.8|2052.8|0
1660314900000|2022-08-12 14:35:00|2081.9|2071.9|2092.5|2082.5|2098|2088|2063.8|2053.8|0
1660315200000|2022-08-12 14:40:00|2093|2083|2102.5|2092.5|2110|2100|2089.8|2079.8|0
1660315500000|2022-08-12 14:45:00|2102.8|2092.8|2111.1|2101.1|2121.7|2111.7|2094.5|2084.5|0
1660315800000|2022-08-12 14:50:00|2109.8|2099.8|2085.1|2075.1|2112.1|2102.1|2082.1|2072.1|0
1660316100000|2022-08-12 14:55:00|2085.7|2075.7|2075.4|2065.4|2091|2081|2072.6|2062.6|0
1660316400000|2022-08-12 15:00:00|2072.7|2062.7|2059.6|2049.6|2080.6|2070.6|2042.6|2032.6|0
1660316700000|2022-08-12 15:05:00|2058.4|2048.4|2063.8|2053.8|2072.2|2062.2|2054.7|2044.7|0
1660317000000|2022-08-12 15:10:00|2065.3|2055.3|2053.7|2043.7|2070.5|2060.5|2051|2041|0
1660317300000|2022-08-12 15:15:00|2054.4|2044.4|2037.2|2027.2|2060.1|2050.1|2030.2|2020.2|0
1660317600000|2022-08-12 15:20:00|2036.5|2026.5|2034.7|2024.7|2036.5|2026.5|2026.5|2016.5|0
1660317900000|2022-08-12 15:25:00|2033.7|2023.7|2038.3|2028.3|2039.8|2029.8|2026.9|2016.9|0
1660318200000|2022-08-12 15:30:00|2037.2|2027.2|2032.8|2022.8|2040.4|2030.4|2028.9|2018.9|0
1660318500000|2022-08-12 15:35:00|2034.3|2024.3|2027.3|2017.3|2036.3|2026.3|2018.9|2008.9|0
1660318800000|2022-08-12 15:40:00|2026.8|2016.8|2036.3|2026.3|2037|2027|2025.4|2015.4|0
1660319100000|2022-08-12 15:45:00|2035.3|2025.3|2040.5|2030.5|2040.5|2030.5|2024.9|2014.9|0
1660319400000|2022-08-12 15:50:00|2041.2|2031.2|2040.7|2030.7|2051.9|2041.9|2036.7|2026.7|0
1660319700000|2022-08-12 15:55:00|2040.2|2030.2|2050.6|2040.6|2050.6|2040.6|2034.3|2024.3|0
1660320000000|2022-08-12 16:00:00|2049.9|2039.9|2033.8|2023.8|2052.8|2042.8|2031.5|2021.5|0
1660320300000|2022-08-12 16:05:00|2034|2024|2025.6|2015.6|2038.2|2028.2|2025.1|2015.1|0
1660320600000|2022-08-12 16:10:00|2025.8|2015.8|2027.8|2017.8|2029.6|2019.6|2016.7|2006.7|0
1660320900000|2022-08-12 16:15:00|2028.1|2018.1|2018.2|2008.2|2028.8|2018.8|2014.8|2004.8|0
1660321200000|2022-08-12 16:20:00|2017.7|2007.7|2012.5|2002.5|2020.4|2010.4|2010|2000|0
1660321500000|2022-08-12 16:25:00|2012|2002|2011.7|2001.7|2018.3|2008.3|2009.8|1999.8|0
1660321800000|2022-08-12 16:30:00|2010.3|2000.3|2013.6|2003.6|2018.2|2008.2|2010.3|2000.3|0
1660322100000|2022-08-12 16:35:00|2014.5|2004.5|2017.2|2007.2|2017.9|2007.9|2008.6|1998.6|0
1660322400000|2022-08-12 16:40:00|2016.4|2006.4|2014.7|2004.7|2025.1|2015.1|2014.2|2004.2|0
1660322700000|2022-08-12 16:45:00|2014.5|2004.5|2015.9|2005.9|2019.9|2009.9|2011.5|2001.5|0
1660323000000|2022-08-12 16:50:00|2016.1|2006.1|2026.1|2016.1|2028.8|2018.8|2015.4|2005.4|0
1660323300000|2022-08-12 16:55:00|2025.8|2015.8|2026.3|2016.3|2030.5|2020.5|2022.4|2012.4|0
1660323600000|2022-08-12 17:00:00|2026.1|2016.1|2027.1|2017.1|2031.3|2021.3|2022.4|2012.4|0
1660323900000|2022-08-12 17:05:00|2026.2|2016.2|2012.8|2002.8|2026.6|2016.6|2012.2|2002.2|0
1660324200000|2022-08-12 17:10:00|2012.5|2002.5|2012|2002|2015.2|2005.2|2008.5|1998.5|0
1660324500000|2022-08-12 17:15:00|2011.2|2001.2|2005.8|1995.8|2013.7|2003.7|2004.6|1994.6|0
1660324800000|2022-08-12 17:20:00|2005.5|1995.5|2005.5|1995.5|2007.5|1997.5|2001.6|1991.6|0
1660325100000|2022-08-12 17:25:00|2005.3|1995.3|2004.5|1994.5|2007.8|1997.8|2001.3|1991.3|0
1660325400000|2022-08-12 17:30:00|2004.1|1994.1|2001.3|1991.3|2009.7|1999.7|1999.2|1989.2|0
1660325700000|2022-08-12 17:35:00|2001.2|1991.2|2008.6|1998.6|2009.5|1999.5|1999.6|1989.6|0
1660326000000|2022-08-12 17:40:00|2008.8|1998.8|2006.3|1996.3|2010|2000|2003.2|1993.2|0
1660326300000|2022-08-12 17:45:00|2005.8|1995.8|2004.5|1994.5|2008.1|1998.1|2002.7|1992.7|0
1660326600000|2022-08-12 17:50:00|2004.3|1994.3|2000.1|1990.1|2005|1995|1995.9|1985.9|0
1660326900000|2022-08-12 17:55:00|1999.8|1989.8|2003.3|1993.3|2004.5|1994.5|1999.5|1989.5|0
1660327200000|2022-08-12 18:00:00|2002.4|1992.4|1999.8|1989.8|2004.5|1994.5|1999.8|1989.8|0
1660327500000|2022-08-12 18:05:00|1999.6|1989.6|2001.9|1991.9|2004.5|1994.5|1998.9|1988.9|0
1660327800000|2022-08-12 18:10:00|2002.1|1992.1|1995.6|1985.6|2004.2|1994.2|1995|1985|0
1660328100000|2022-08-12 18:15:00|1996.7|1986.7|1997|1987|2001.1|1991.1|1994.3|1984.3|0
1660328400000|2022-08-12 18:20:00|1996.5|1986.5|1996.6|1986.6|2001.2|1991.2|1994.8|1984.8|0
1660328700000|2022-08-12 18:25:00|1996.1|1986.1|1989.9|1979.9|1999.7|1989.7|1988.8|1978.8|0
1660329000000|2022-08-12 18:30:00|1990.2|1980.2|1972.4|1962.4|1990.4|1980.4|1972.4|1962.4|0
1660329300000|2022-08-12 18:35:00|1972.8|1962.8|1980.9|1970.9|1983.5|1973.5|1972.8|1962.8|0
1660329600000|2022-08-12 18:40:00|1981.2|1971.2|1974|1964|1981.7|1971.7|1974|1964|0
1660329900000|2022-08-12 18:45:00|1974.5|1964.5|1969.4|1959.4|1975.4|1965.4|1968.3|1958.3|0
1660330200000|2022-08-12 18:50:00|1968.7|1958.7|1972.9|1962.9|1975.2|1965.2|1965.7|1955.7|0
1660330500000|2022-08-12 18:55:00|1973.1|1963.1|1965.7|1955.7|1976.3|1966.3|1965.5|1955.5|0
1660330800000|2022-08-12 19:00:00|1966.6|1956.6|1966|1956|1972.9|1962.9|1963.1|1953.1|0
1660331100000|2022-08-12 19:05:00|1966.1|1956.1|1957.9|1947.9|1967.2|1957.2|1954.5|1944.5|0
1660331400000|2022-08-12 19:10:00|1956.6|1946.6|1949.9|1939.9|1957.8|1947.8|1944.5|1934.5|0
1660331700000|2022-08-12 19:15:00|1949.4|1939.4|1944.6|1934.6|1951.6|1941.6|1942.8|1932.8|0
1660332000000|2022-08-12 19:20:00|1945.2|1935.2|1955.3|1945.3|1957.9|1947.9|1944.2|1934.2|0
1660332300000|2022-08-12 19:25:00|1955.5|1945.5|1946.1|1936.1|1958.8|1948.8|1944.2|1934.2|0
1660332600000|2022-08-12 19:30:00|1946.4|1936.4|1943.5|1933.5|1947.4|1937.4|1939.7|1929.7|0
1660332900000|2022-08-12 19:35:00|1943.9|1933.9|1940.4|1930.4|1946.1|1936.1|1937.1|1927.1|0
1660333200000|2022-08-12 19:40:00|1940.9|1930.9|1941.5|1931.5|1946.9|1936.9|1940.4|1930.4|0
1660333500000|2022-08-12 19:45:00|1941.3|1931.3|1944.3|1934.3|1954.6|1944.6|1941.3|1931.3|0
1660333800000|2022-08-12 19:50:00|1939.7|1929.7|1943.5|1933.5|1951.6|1941.6|1937.8|1927.8|0
1660334100000|2022-08-12 19:55:00|1942.4|1932.4|1932.2|1922.2|1947.9|1937.9|1926.8|1916.8|0
1660334400000|2022-08-12 20:00:00|1936.1|1926.1|1944.4|1934.4|1944.8|1934.8|1930.5|1920.5|0
1660334700000|2022-08-12 20:05:00|1944.2|1934.2|1942.4|1932.4|1944.9|1934.9|1940.7|1930.7|0
1660335000000|2022-08-12 20:10:00|1942.9|1932.9|1939|1929|1943.3|1933.3|1938.4|1928.4|0
1660570500000|2022-08-15 13:35:00|1905.7|1895.7|1921.1|1911.1|1933.9|1923.9|1905|1895|0
1660570800000|2022-08-15 13:40:00|1922|1912|1954.3|1944.3|1960.8|1950.8|1922|1912|0
1660571100000|2022-08-15 13:45:00|1952.4|1942.4|1951.2|1941.2|1954.8|1944.8|1936.4|1926.4|0
1660571400000|2022-08-15 13:50:00|1952.9|1942.9|1895.4|1885.4|1956.6|1946.6|1895.4|1885.4|0
1660571700000|2022-08-15 13:55:00|1894.9|1884.9|1891.7|1881.7|1900.5|1890.5|1876.1|1866.1|0
1660572000000|2022-08-15 14:00:00|1891.9|1881.9|1911.4|1901.4|1922|1912|1891.9|1881.9|0
1660572300000|2022-08-15 14:05:00|1912.1|1902.1|1909.9|1899.9|1920.7|1910.7|1902.8|1892.8|0
1660572600000|2022-08-15 14:10:00|1907.9|1897.9|1941.4|1931.4|1941.4|1931.4|1899.8|1889.8|0
1660572900000|2022-08-15 14:15:00|1941.7|1931.7|1943.8|1933.8|1953.3|1943.3|1936.5|1926.5|0
1660573200000|2022-08-15 14:20:00|1943.7|1933.7|1960.7|1950.7|1967.6|1957.6|1943.7|1933.7|0
1660573500000|2022-08-15 14:25:00|1962.9|1952.9|1940.7|1930.7|1962.9|1952.9|1937.7|1927.7|0
1660573800000|2022-08-15 14:30:00|1942.1|1932.1|1918.7|1908.7|1945.6|1935.6|1917|1907|0
1660574100000|2022-08-15 14:35:00|1920.7|1910.7|1932.8|1922.8|1938.7|1928.7|1919.2|1909.2|0
1660574400000|2022-08-15 14:40:00|1934|1924|1934.2|1924.2|1935|1925|1913|1903|0
1660574700000|2022-08-15 14:45:00|1934.4|1924.4|1955.5|1945.5|1956.5|1946.5|1928.8|1918.8|0
1660575000000|2022-08-15 14:50:00|1953.3|1943.3|1945.1|1935.1|1959.3|1949.3|1939.7|1929.7|0
1660575300000|2022-08-15 14:55:00|1946.3|1936.3|1945.8|1935.8|1955.7|1945.7|1940.2|1930.2|0
1660575600000|2022-08-15 15:00:00|1949.3|1939.3|1941.3|1931.3|1961.2|1951.2|1937.4|1927.4|0
1660575900000|2022-08-15 15:05:00|1940.4|1930.4|1945.3|1935.3|1952.5|1942.5|1927.8|1917.8|0
1660576200000|2022-08-15 15:10:00|1945.7|1935.7|1957.7|1947.7|1966.3|1956.3|1945.3|1935.3|0
1660576500000|2022-08-15 15:15:00|1957.9|1947.9|1937.2|1927.2|1957.9|1947.9|1934|1924|0
1660576800000|2022-08-15 15:20:00|1935.2|1925.2|1923.6|1913.6|1941.4|1931.4|1917|1907|0
1660577100000|2022-08-15 15:25:00|1923.1|1913.1|1917.1|1907.1|1925.9|1915.9|1914.7|1904.7|0
1660577400000|2022-08-15 15:30:00|1914.9|1904.9|1902.2|1892.2|1919.1|1909.1|1902.2|1892.2|0
1660577700000|2022-08-15 15:35:00|1899.8|1889.8|1886.3|1876.3|1901|1891|1885.8|1875.8|0
1660578000000|2022-08-15 15:40:00|1886.6|1876.6|1873.2|1863.2|1893.9|1883.9|1870.7|1860.7|0
1660578300000|2022-08-15 15:45:00|1872|1862|1855.2|1845.2|1872|1862|1852.4|1842.4|0
1660578600000|2022-08-15 15:50:00|1854.2|1844.2|1855.4|1845.4|1859.6|1849.6|1849.3|1839.3|0
1660578900000|2022-08-15 15:55:00|1855.9|1845.9|1854.2|1844.2|1857.8|1847.8|1847.4|1837.4|0
1660579200000|2022-08-15 16:00:00|1851.8|1841.8|1859.1|1849.1|1869|1859|1851.8|1841.8|0
1660579500000|2022-08-15 16:05:00|1857.9|1847.9|1868.5|1858.5|1868.7|1858.7|1857.9|1847.9|0
1660579800000|2022-08-15 16:10:00|1868|1858|1860.1|1850.1|1868|1858|1851|1841|0
1660580100000|2022-08-15 16:15:00|1860.7|1850.7|1866.3|1856.3|1867.8|1857.8|1851.3|1841.3|0
1660580400000|2022-08-15 16:20:00|1866|1856|1862.5|1852.5|1872.2|1862.2|1862|1852|0
1660580700000|2022-08-15 16:25:00|1863.5|1853.5|1854.8|1844.8|1864.7|1854.7|1853.4|1843.4|0
1660581000000|2022-08-15 16:30:00|1854.1|1844.1|1850.5|1840.5|1860.7|1850.7|1850.5|1840.5|0
1660581300000|2022-08-15 16:35:00|1850.9|1840.9|1863.2|1853.2|1863.6|1853.6|1849.9|1839.9|0
1660581600000|2022-08-15 16:40:00|1860.7|1850.7|1852.9|1842.9|1864.2|1854.2|1852.4|1842.4|0
1660581900000|2022-08-15 16:45:00|1853|1843|1862|1852|1862|1852|1851.9|1841.9|0
1660582200000|2022-08-15 16:50:00|1860.8|1850.8|1853.2|1843.2|1862.5|1852.5|1850.5|1840.5|0
1660582500000|2022-08-15 16:55:00|1852.2|1842.2|1846.4|1836.4|1854.7|1844.7|1842|1832|0
1660582800000|2022-08-15 17:00:00|1846.5|1836.5|1852|1842|1858.5|1848.5|1845.7|1835.7|0
1660583100000|2022-08-15 17:05:00|1850.5|1840.5|1839.1|1829.1|1850.5|1840.5|1836.3|1826.3|0
1660583400000|2022-08-15 17:10:00|1839.5|1829.5|1844.9|1834.9|1844.9|1834.9|1837.6|1827.6|0
1660583700000|2022-08-15 17:15:00|1843.9|1833.9|1849.5|1839.5|1851|1841|1839.8|1829.8|0
1660584000000|2022-08-15 17:20:00|1849.3|1839.3|1843.4|1833.4|1855.6|1845.6|1841.9|1831.9|0
1660584300000|2022-08-15 17:25:00|1843.2|1833.2|1845.9|1835.9|1849.8|1839.8|1838.6|1828.6|0
1660584600000|2022-08-15 17:30:00|1844.9|1834.9|1853.4|1843.4|1854.2|1844.2|1842.2|1832.2|0
1660584900000|2022-08-15 17:35:00|1852.5|1842.5|1863.2|1853.2|1863.2|1853.2|1849.3|1839.3|0
1660585200000|2022-08-15 17:40:00|1863.3|1853.3|1864.9|1854.9|1867.6|1857.6|1856.6|1846.6|0
1660585500000|2022-08-15 17:45:00|1865|1855|1856.4|1846.4|1866.8|1856.8|1855.4|1845.4|0
1660585800000|2022-08-15 17:50:00|1855.7|1845.7|1854.9|1844.9|1860.6|1850.6|1852.7|1842.7|0
1660586100000|2022-08-15 17:55:00|1855|1845|1849.9|1839.9|1856.4|1846.4|1849.5|1839.5|0
1660586400000|2022-08-15 18:00:00|1850|1840|1854.9|1844.9|1857.8|1847.8|1848.5|1838.5|0
1660586700000|2022-08-15 18:05:00|1855.6|1845.6|1866.1|1856.1|1867.6|1857.6|1852.2|1842.2|0
1660587000000|2022-08-15 18:10:00|1865.8|1855.8|1863|1853|1868.3|1858.3|1860|1850|0
1660587300000|2022-08-15 18:15:00|1863.2|1853.2|1852.7|1842.7|1863.2|1853.2|1851.9|1841.9|0
1660587600000|2022-08-15 18:20:00|1851.9|1841.9|1857.4|1847.4|1862.7|1852.7|1849.7|1839.7|0
1660587900000|2022-08-15 18:25:00|1857.8|1847.8|1856.8|1846.8|1867.6|1857.6|1856.1|1846.1|0
1660588200000|2022-08-15 18:30:00|1857.6|1847.6|1847.5|1837.5|1863.4|1853.4|1842.9|1832.9|0
1660588500000|2022-08-15 18:35:00|1847.3|1837.3|1839.7|1829.7|1849.1|1839.1|1839|1829|0
1660588800000|2022-08-15 18:40:00|1838.7|1828.7|1842.2|1832.2|1848.3|1838.3|1838|1828|0
1660589100000|2022-08-15 18:45:00|1842.4|1832.4|1836.8|1826.8|1846.8|1836.8|1836.5|1826.5|0
1660589400000|2022-08-15 18:50:00|1837.3|1827.3|1834.7|1824.7|1840.3|1830.3|1831.5|1821.5|0
1660589700000|2022-08-15 18:55:00|1834.1|1824.1|1833.8|1823.8|1835.3|1825.3|1829.2|1819.2|0
1660590000000|2022-08-15 19:00:00|1832.4|1822.4|1828|1818|1837|1827|1825|1815|0
1660590300000|2022-08-15 19:05:00|1827.8|1817.8|1832.6|1822.6|1833.1|1823.1|1821.1|1811.1|0
1660590600000|2022-08-15 19:10:00|1832.1|1822.1|1822.4|1812.4|1837|1827|1817.5|1807.5|0
1660590900000|2022-08-15 19:15:00|1822.8|1812.8|1815|1805|1823.8|1813.8|1813.6|1803.6|0
1660591200000|2022-08-15 19:20:00|1814.5|1804.5|1807.7|1797.7|1814.8|1804.8|1807.6|1797.6|0
1660591500000|2022-08-15 19:25:00|1807.3|1797.3|1811.6|1801.6|1818.7|1808.7|1807.3|1797.3|0
1660591800000|2022-08-15 19:30:00|1812|1802|1812|1802|1820.4|1810.4|1811.3|1801.3|0
1660592100000|2022-08-15 19:35:00|1812.6|1802.6|1815.6|1805.6|1817.9|1807.9|1810.1|1800.1|0
1660592400000|2022-08-15 19:40:00|1816.4|1806.4|1823.7|1813.7|1825.4|1815.4|1815.9|1805.9|0
1660592700000|2022-08-15 19:45:00|1824.3|1814.3|1815.3|1805.3|1824.6|1814.6|1812.3|1802.3|0
1660593000000|2022-08-15 19:50:00|1815.5|1805.5|1830.4|1820.4|1835.2|1825.2|1812.5|1802.5|0
1660593300000|2022-08-15 19:55:00|1830.6|1820.6|1828.6|1818.6|1838.4|1828.4|1825.4|1815.4|0
1660593600000|2022-08-15 20:00:00|1829|1819|1831.5|1821.5|1833|1823|1826.2|1816.2|0
1660593900000|2022-08-15 20:05:00|1831.1|1821.1|1837.4|1827.4|1838.4|1828.4|1828.6|1818.6|0
1660594200000|2022-08-15 20:10:00|1836.7|1826.7|1836.7|1826.7|1843|1833|1835|1825|0
1660656900000|2022-08-16 13:35:00|1873.2|1863.2|1884.8|1874.8|1901.5|1891.5|1856.5|1846.5|0
1660657200000|2022-08-16 13:40:00|1885.4|1875.4|1894.7|1884.7|1899.4|1889.4|1878.3|1868.3|0
1660657500000|2022-08-16 13:45:00|1895.6|1885.6|1911.8|1901.8|1911.8|1901.8|1878.9|1868.9|0
1660657800000|2022-08-16 13:50:00|1913.2|1903.2|1910.1|1900.1|1925.5|1915.5|1904.4|1894.4|0
1660658100000|2022-08-16 13:55:00|1911.8|1901.8|1896.7|1886.7|1913.5|1903.5|1888.6|1878.6|0
1660658400000|2022-08-16 14:00:00|1900.2|1890.2|1925.5|1915.5|1940.5|1930.5|1896.7|1886.7|0
1660658700000|2022-08-16 14:05:00|1925.7|1915.7|1917.1|1907.1|1928|1918|1912.2|1902.2|0
1660659000000|2022-08-16 14:10:00|1918.6|1908.6|1918.3|1908.3|1920.3|1910.3|1902.4|1892.4|0
1660659300000|2022-08-16 14:15:00|1920.7|1910.7|1923.5|1913.5|1945.5|1935.5|1920.6|1910.6|0
1660659600000|2022-08-16 14:20:00|1923.4|1913.4|1923.7|1913.7|1929.4|1919.4|1915.9|1905.9|0
1660659900000|2022-08-16 14:25:00|1923.5|1913.5|1944.2|1934.2|1950.3|1940.3|1923.5|1913.5|0
1660660200000|2022-08-16 14:30:00|1944.7|1934.7|1983.6|1973.6|1983.8|1973.8|1944.7|1934.7|0
1660660500000|2022-08-16 14:35:00|1985.8|1975.8|1974.2|1964.2|1985.8|1975.8|1963.1|1953.1|0
1660660800000|2022-08-16 14:40:00|1974|1964|1948.4|1938.4|1982.1|1972.1|1945.5|1935.5|0
1660661100000|2022-08-16 14:45:00|1946.4|1936.4|1940.4|1930.4|1953|1943|1936.5|1926.5|0
1660661400000|2022-08-16 14:50:00|1940.9|1930.9|1937.3|1927.3|1942.9|1932.9|1926.3|1916.3|0
1660661700000|2022-08-16 14:55:00|1937.2|1927.2|1952.5|1942.5|1957.6|1947.6|1933.3|1923.3|0
1660662000000|2022-08-16 15:00:00|1953.9|1943.9|1955.7|1945.7|1956.4|1946.4|1931.1|1921.1|0
1660662300000|2022-08-16 15:05:00|1956.1|1946.1|1943.5|1933.5|1956.1|1946.1|1932|1922|0
1660662600000|2022-08-16 15:10:00|1942.1|1932.1|1912.1|1902.1|1943.1|1933.1|1910.5|1900.5|0
1660662900000|2022-08-16 15:15:00|1911.7|1901.7|1887.4|1877.4|1911.7|1901.7|1887.3|1877.3|0
1660663200000|2022-08-16 15:20:00|1887.3|1877.3|1898.8|1888.8|1901.8|1891.8|1887.3|1877.3|0
1660663500000|2022-08-16 15:25:00|1900.1|1890.1|1882.1|1872.1|1903.3|1893.3|1879.2|1869.2|0
1660663800000|2022-08-16 15:30:00|1882.6|1872.6|1871.1|1861.1|1886.7|1876.7|1859.6|1849.6|0
1660664100000|2022-08-16 15:35:00|1868.5|1858.5|1864.5|1854.5|1876.3|1866.3|1862.3|1852.3|0
1660664400000|2022-08-16 15:40:00|1864.8|1854.8|1864.1|1854.1|1871.7|1861.7|1861.7|1851.7|0
1660664700000|2022-08-16 15:45:00|1864.5|1854.5|1860.2|1850.2|1869|1859|1849.3|1839.3|0
1660665000000|2022-08-16 15:50:00|1859.3|1849.3|1839.1|1829.1|1862.3|1852.3|1839.1|1829.1|0
1660665300000|2022-08-16 15:55:00|1839.2|1829.2|1836.8|1826.8|1847.6|1837.6|1830.5|1820.5|0
1660665600000|2022-08-16 16:00:00|1837.8|1827.8|1845.2|1835.2|1845.5|1835.5|1829.9|1819.9|0
1660665900000|2022-08-16 16:05:00|1844.6|1834.6|1848.4|1838.4|1848.8|1838.8|1836.3|1826.3|0
1660666200000|2022-08-16 16:10:00|1848.5|1838.5|1838|1828|1851.2|1841.2|1835.8|1825.8|0
1660666500000|2022-08-16 16:15:00|1837.8|1827.8|1830.8|1820.8|1838.2|1828.2|1827.5|1817.5|0
1660666800000|2022-08-16 16:20:00|1830.9|1820.9|1839.6|1829.6|1846.6|1836.6|1830.9|1820.9|0
1660667100000|2022-08-16 16:25:00|1840.7|1830.7|1858.9|1848.9|1859.6|1849.6|1840.2|1830.2|0
1660667400000|2022-08-16 16:30:00|1859.7|1849.7|1853.7|1843.7|1862.3|1852.3|1848.8|1838.8|0
1660667700000|2022-08-16 16:35:00|1854.2|1844.2|1861.8|1851.8|1862.6|1852.6|1848.9|1838.9|0
1660668000000|2022-08-16 16:40:00|1862.5|1852.5|1872.8|1862.8|1875.1|1865.1|1857.8|1847.8|0
1660668300000|2022-08-16 16:45:00|1873.5|1863.5|1876|1866|1877|1867|1869|1859|0
1660668600000|2022-08-16 16:50:00|1874|1864|1868.5|1858.5|1878.4|1868.4|1861.9|1851.9|0
1660668900000|2022-08-16 16:55:00|1867.9|1857.9|1861.7|1851.7|1869.6|1859.6|1858.3|1848.3|0
1660669200000|2022-08-16 17:00:00|1861|1851|1852.5|1842.5|1863.2|1853.2|1851.2|1841.2|0
1660669500000|2022-08-16 17:05:00|1852.7|1842.7|1842.1|1832.1|1856.1|1846.1|1841.7|1831.7|0
1660669800000|2022-08-16 17:10:00|1841.9|1831.9|1843|1833|1848.8|1838.8|1841.2|1831.2|0
1660670100000|2022-08-16 17:15:00|1842.6|1832.6|1841.5|1831.5|1843.9|1833.9|1835.3|1825.3|0
1660670400000|2022-08-16 17:20:00|1842.1|1832.1|1836.5|1826.5|1846.8|1836.8|1836.5|1826.5|0
1660670700000|2022-08-16 17:25:00|1835.5|1825.5|1843.8|1833.8|1844.9|1834.9|1834.8|1824.8|0
1660671000000|2022-08-16 17:30:00|1841.4|1831.4|1831.6|1821.6|1846.3|1836.3|1831.6|1821.6|0
1660671300000|2022-08-16 17:35:00|1832|1822|1813.5|1803.5|1834.5|1824.5|1811.2|1801.2|0
1660671600000|2022-08-16 17:40:00|1813.7|1803.7|1815.6|1805.6|1819.5|1809.5|1812.6|1802.6|0
1660671900000|2022-08-16 17:45:00|1815.2|1805.2|1817.4|1807.4|1819.9|1809.9|1810.6|1800.6|0
1660672200000|2022-08-16 17:50:00|1816.9|1806.9|1812.5|1802.5|1820.2|1810.2|1809.7|1799.7|0
1660672500000|2022-08-16 17:55:00|1812.9|1802.9|1813.2|1803.2|1818.4|1808.4|1809.8|1799.8|0
1660672800000|2022-08-16 18:00:00|1812.9|1802.9|1804.9|1794.9|1816.1|1806.1|1798.6|1788.6|0
1660673100000|2022-08-16 18:05:00|1804.7|1794.7|1782|1772|1804.9|1794.9|1780.6|1770.6|0
1660673400000|2022-08-16 18:10:00|1782.5|1772.5|1779.1|1769.1|1782.7|1772.7|1772.6|1762.6|0
1660673700000|2022-08-16 18:15:00|1778.7|1768.7|1781.5|1771.5|1781.5|1771.5|1774.9|1764.9|0
1660674000000|2022-08-16 18:20:00|1781.6|1771.6|1790|1780|1791.5|1781.5|1778.1|1768.1|0
1660674300000|2022-08-16 18:25:00|1789.8|1779.8|1800.8|1790.8|1808.5|1798.5|1788.7|1778.7|0
1660674600000|2022-08-16 18:30:00|1801|1791|1827.5|1817.5|1827.5|1817.5|1801|1791|0
1660674900000|2022-08-16 18:35:00|1828.6|1818.6|1872.7|1862.7|1877.6|1867.6|1826.7|1816.7|0
1660675200000|2022-08-16 18:40:00|1874.1|1864.1|1889.3|1879.3|1895.6|1885.6|1870.3|1860.3|0
1660675500000|2022-08-16 18:45:00|1890.9|1880.9|1910.9|1898.9|1928.3|1916.3|1890.9|1880.9|0
1660675800000|2022-08-16 18:50:00|1910.3|1898.3|1911.2|1899.2|1920.2|1908.2|1903.4|1891.4|0
1660676100000|2022-08-16 18:55:00|1911.6|1899.6|1889.9|1877.9|1911.8|1899.8|1886.5|1874.5|0
1660676400000|2022-08-16 19:00:00|1896.1|1884.1|1915|1903|1917.9|1905.9|1889.9|1877.9|0
1660676700000|2022-08-16 19:05:00|1914.3|1902.3|1899.4|1887.4|1914.3|1902.3|1888.5|1876.5|0
1660677000000|2022-08-16 19:10:00|1900.7|1888.7|1899.3|1887.3|1912.8|1900.8|1899|1887|0
1660677300000|2022-08-16 19:15:00|1900.2|1888.2|1888.7|1876.7|1910.8|1898.8|1888.7|1876.7|0
1660677600000|2022-08-16 19:20:00|1889.9|1877.9|1878.5|1866.5|1898.8|1886.8|1876.7|1864.7|0
1660677900000|2022-08-16 19:25:00|1877.6|1865.6|1866.9|1854.9|1879.7|1867.7|1860.7|1848.7|0
1660678200000|2022-08-16 19:30:00|1867.1|1855.1|1855.1|1843.1|1867.8|1855.8|1849.1|1837.1|0
1660678500000|2022-08-16 19:35:00|1854.1|1842.1|1859.3|1849.3|1861.9|1850.2|1849.7|1837.7|0
1660678800000|2022-08-16 19:40:00|1859.1|1849.1|1856.8|1846.8|1864.1|1854.1|1848.7|1838.7|0
1660679100000|2022-08-16 19:45:00|1857|1847|1832.8|1822.8|1858.2|1848.2|1829.5|1819.5|0
1660679400000|2022-08-16 19:50:00|1831.8|1821.8|1850.1|1840.1|1850.1|1840.1|1826.9|1816.9|0
1660679700000|2022-08-16 19:55:00|1849.1|1839.1|1855.3|1845.3|1857|1847|1845.5|1835.5|0
1660680000000|2022-08-16 20:00:00|1857.1|1847.1|1864.3|1854.3|1867|1857|1856.6|1846.6|0
1660680300000|2022-08-16 20:05:00|1865.4|1855.4|1863.9|1853.9|1865.4|1855.4|1861.1|1851.1|0
1660680600000|2022-08-16 20:10:00|1863.8|1853.8|1862.7|1852.7|1864.4|1854.4|1858.2|1848.2|0
1660743300000|2022-08-17 13:35:00|1994.6|1984.6|1980.9|1970.9|1994.6|1984.6|1944.5|1934.5|0
1660743600000|2022-08-17 13:40:00|1979.1|1969.1|2008.4|1998.4|2023.4|2013.4|1979.1|1969.1|0
1660743900000|2022-08-17 13:45:00|2007.8|1997.8|1995.7|1985.7|2011.5|2001.5|1983.3|1973.3|0
1660744200000|2022-08-17 13:50:00|1998.2|1988.2|1990.3|1980.3|2017.4|2007.4|1980.1|1970.1|0
1660744500000|2022-08-17 13:55:00|1988|1978|1974.5|1964.5|1990.5|1980.5|1965.4|1955.4|0
1660744800000|2022-08-17 14:00:00|1979.5|1969.5|1973.2|1963.2|1998.4|1988.4|1973|1963|0
1660745100000|2022-08-17 14:05:00|1970.6|1960.6|1989.8|1979.8|1992|1982|1953.1|1943.1|0
1660745400000|2022-08-17 14:10:00|1992.4|1982.4|2027.4|2017.4|2028.5|2018.5|1983.4|1973.4|0
1660745700000|2022-08-17 14:15:00|2025.1|2015.1|2022.6|2012.6|2042.1|2032.1|2015.4|2005.4|0
1660746000000|2022-08-17 14:20:00|2022.1|2012.1|2025.3|2015.3|2025.3|2015.3|2009.8|1999.8|0
1660746300000|2022-08-17 14:25:00|2024.6|2014.6|2019.3|2009.3|2026.5|2016.5|2010.8|2000.8|0
1660746600000|2022-08-17 14:30:00|2021.3|2011.3|2029.8|2019.8|2041|2031|2017.8|2007.8|0
1660746900000|2022-08-17 14:35:00|2028.9|2018.9|2056.4|2046.4|2071.5|2061.5|2028.7|2018.7|0
1660747200000|2022-08-17 14:40:00|2055.9|2045.9|2039.5|2029.5|2056|2046|2027.9|2017.9|0
1660747500000|2022-08-17 14:45:00|2038.4|2028.4|2039.8|2029.8|2041.8|2031.8|2025|2015|0
1660747800000|2022-08-17 14:50:00|2041|2031|2079.6|2069.6|2079.6|2069.6|2039.8|2029.8|0
1660748100000|2022-08-17 14:55:00|2078.9|2068.9|2077.4|2067.4|2082.6|2072.6|2070.5|2060.5|0
1660748400000|2022-08-17 15:00:00|2078.1|2068.1|2058.6|2048.6|2078.1|2068.1|2052.7|2042.7|0
1660748700000|2022-08-17 15:05:00|2058.8|2048.8|2068.7|2058.7|2076.9|2066.9|2054.9|2044.9|0
1660749000000|2022-08-17 15:10:00|2069.7|2059.7|2068.4|2058.4|2071.7|2061.7|2053.9|2043.9|0
1660749300000|2022-08-17 15:15:00|2068.2|2058.2|2051.9|2041.9|2081.6|2071.6|2049.9|2039.9|0
1660749600000|2022-08-17 15:20:00|2050.9|2040.9|2041|2031|2056.8|2046.8|2038.5|2028.5|0
1660749900000|2022-08-17 15:25:00|2037.5|2027.5|2046.2|2036.2|2057.1|2047.1|2036.8|2026.8|0
1660750200000|2022-08-17 15:30:00|2045.2|2035.2|2056.6|2046.6|2061.1|2051.1|2029|2019|0
1660750500000|2022-08-17 15:35:00|2057.6|2047.6|2063.6|2053.6|2066.2|2056.2|2053.4|2043.4|0
1660750800000|2022-08-17 15:40:00|2062.8|2052.8|2082.6|2072.6|2091.8|2081.8|2059.5|2049.5|0
1660751100000|2022-08-17 15:45:00|2082.5|2072.5|2088.6|2078.6|2096|2086|2080.2|2070.2|0
1660751400000|2022-08-17 15:50:00|2090.6|2080.6|2087|2077|2100.5|2090.5|2082.5|2072.5|0
1660751700000|2022-08-17 15:55:00|2086.6|2076.6|2083.4|2073.4|2087.1|2077.1|2077.3|2067.3|0
1660752000000|2022-08-17 16:00:00|2082.4|2072.4|2074.1|2064.1|2083.4|2073.4|2072|2062|0
1660752300000|2022-08-17 16:05:00|2072|2062|2067.3|2057.3|2072.7|2062.7|2053.7|2043.7|0
1660752600000|2022-08-17 16:10:00|2069|2059|2075.2|2065.2|2079.1|2069.1|2068.4|2058.4|0
1660752900000|2022-08-17 16:15:00|2074.9|2064.9|2061.8|2051.8|2076.5|2066.5|2059.6|2049.6|0
1660753200000|2022-08-17 16:20:00|2061.6|2051.6|2046.9|2036.9|2065.8|2055.8|2044.6|2034.6|0
1660753500000|2022-08-17 16:25:00|2045.1|2035.1|2042.6|2032.6|2053.8|2043.8|2039.6|2029.6|0
1660753800000|2022-08-17 16:30:00|2043.1|2033.1|2038.4|2028.4|2047.5|2037.5|2035.5|2025.5|0
1660754100000|2022-08-17 16:35:00|2037.9|2027.9|2024.2|2014.2|2038.9|2028.9|2015.1|2005.1|0
1660754400000|2022-08-17 16:40:00|2023.8|2013.8|2022.7|2012.7|2029.9|2019.9|2015.2|2005.2|0
1660754700000|2022-08-17 16:45:00|2022|2012|2028.8|2018.8|2030.5|2020.5|2015.4|2005.4|0
1660755000000|2022-08-17 16:50:00|2029|2019|2033.2|2023.2|2034.4|2024.4|2025.2|2015.2|0
1660755300000|2022-08-17 16:55:00|2033.4|2023.4|2031.1|2021.1|2038.4|2028.4|2028.3|2018.3|0
1660755600000|2022-08-17 17:00:00|2030.7|2020.7|2030.2|2020.2|2050.6|2040.6|2028.8|2018.8|0
1660755900000|2022-08-17 17:05:00|2031|2021|2037.4|2027.4|2037.9|2027.9|2022.3|2012.3|0
1660756200000|2022-08-17 17:10:00|2036.6|2026.6|2024.3|2014.3|2036.8|2026.8|2022.3|2012.3|0
1660756500000|2022-08-17 17:15:00|2024.5|2014.5|2040|2030|2040.8|2030.8|2017.5|2007.5|0
1660756800000|2022-08-17 17:20:00|2040.3|2030.3|2035.9|2025.9|2040.3|2030.3|2026.5|2016.5|0
1660757100000|2022-08-17 17:25:00|2034.7|2024.7|2011.7|2001.7|2036.8|2026.8|2009.7|1999.7|0
1660757400000|2022-08-17 17:30:00|2012|2002|2021.3|2011.3|2025.6|2015.6|1999.9|1989.9|0
1660757700000|2022-08-17 17:35:00|2020.6|2010.6|2016.9|2006.9|2028|2018|2014.8|2004.8|0
1660758000000|2022-08-17 17:40:00|2017.1|2007.1|2017.6|2007.6|2019.4|2009.4|2008.5|1998.5|0
1660758300000|2022-08-17 17:45:00|2017.1|2007.1|2019.1|2009.1|2023.1|2013.1|2013.9|2003.9|0
1660758600000|2022-08-17 17:50:00|2018.9|2008.9|2016.4|2006.4|2019.8|2009.8|2006.3|1996.3|0
1660758900000|2022-08-17 17:55:00|2016.9|2006.9|2022.3|2012.3|2025.8|2015.8|2013.4|2003.4|0
1660759200000|2022-08-17 18:00:00|2023.3|2013.3|1985.6|1975.6|2033.4|2023.4|1948.2|1938.2|0
1660759500000|2022-08-17 18:05:00|1985.7|1975.7|1955.1|1945.1|2010.6|2000.6|1941.2|1931.2|0
1660759800000|2022-08-17 18:10:00|1954.5|1944.5|1932|1922|1969.8|1959.8|1932|1922|0
1660760100000|2022-08-17 18:15:00|1927|1917|1945.7|1935.7|1953.9|1943.9|1912.7|1902.7|0
1660760400000|2022-08-17 18:20:00|1946.2|1936.2|1956.4|1946.4|1977.2|1967.2|1943.6|1933.6|0
1660760700000|2022-08-17 18:25:00|1956.1|1946.1|1931.5|1921.5|1965.6|1955.6|1926.1|1916.1|0
1660761000000|2022-08-17 18:30:00|1929.8|1919.8|1924.4|1914.4|1940.9|1930.9|1918.6|1908.6|0
1660761300000|2022-08-17 18:35:00|1924.2|1914.2|1896|1886|1924.2|1914.2|1894.8|1884.8|0
1660761600000|2022-08-17 18:40:00|1894.5|1884.5|1939.8|1929.8|1939.8|1929.8|1894.5|1884.5|0
1660761900000|2022-08-17 18:45:00|1940|1930|1940.3|1930.3|1954.6|1944.6|1930.9|1920.9|0
1660762200000|2022-08-17 18:50:00|1940.8|1930.8|1951.6|1941.6|1958|1948|1934.7|1924.7|0
1660762500000|2022-08-17 18:55:00|1952.2|1942.2|1961.4|1951.4|1962.2|1952.2|1939.8|1929.8|0
1660762800000|2022-08-17 19:00:00|1962.2|1952.2|1940.8|1930.8|1963.3|1953.3|1940|1930|0
1660763100000|2022-08-17 19:05:00|1940.5|1930.5|1960|1950|1961.5|1951.5|1929.9|1919.9|0
1660763400000|2022-08-17 19:10:00|1960.3|1950.3|2000.5|1990.5|2015.9|2005.9|1957.4|1947.4|0
1660763700000|2022-08-17 19:15:00|2000|1990|2008.4|1996.4|2012.6|2002.6|1995.5|1985.5|0
1660764000000|2022-08-17 19:20:00|2009.6|1997.6|1993.2|1981.2|2020|2008|1990.7|1978.7|0
1660764300000|2022-08-17 19:25:00|1993.6|1981.6|1988.4|1976.4|2001.7|1989.7|1981.2|1969.2|0
1660764600000|2022-08-17 19:30:00|1992.1|1980.1|2009.4|1997.4|2011.9|1999.9|1992.1|1980.1|0
1660764900000|2022-08-17 19:35:00|2008.9|1996.9|2005.2|1993.2|2012.6|2000.6|1993.1|1981.1|0
1660765200000|2022-08-17 19:40:00|2004.9|1992.9|1998|1986|2008.9|1996.9|1993|1981|0
1660765500000|2022-08-17 19:45:00|1999.5|1987.5|2015.8|2003.8|2020.8|2008.8|1999.5|1987.5|0
1660765800000|2022-08-17 19:50:00|2011.9|1999.9|2007.9|1995.9|2031.8|2019.8|2004.7|1992.7|0
1660766100000|2022-08-17 19:55:00|2007.8|1995.8|2012.9|2002.9|2019.1|2009.1|2006|1994|0
1660766400000|2022-08-17 20:00:00|2012.1|2002.1|2013.3|2003.3|2018.9|2008.9|2010.5|2000.5|0
1660766700000|2022-08-17 20:05:00|2013.1|2003.1|2001.5|1991.5|2014.1|2004.1|2001|1991|0
1660767000000|2022-08-17 20:10:00|2001.2|1991.2|2001|1991|2004.9|1994.9|1999|1989|0
1660829700000|2022-08-18 13:35:00|2068.5|2058.5|2024.9|2014.9|2068.5|2058.5|2022.9|2012.9|0
1660830000000|2022-08-18 13:40:00|2028.6|2018.6|2014|2004|2041|2031|2013.3|2003.3|0
1660830300000|2022-08-18 13:45:00|2012.2|2002.2|2049|2039|2049|2039|2007|1997|0
1660830600000|2022-08-18 13:50:00|2049.3|2039.3|2043.7|2033.7|2053.2|2043.2|2025.4|2015.4|0
1660830900000|2022-08-18 13:55:00|2045.4|2035.4|2054.7|2044.7|2064.2|2054.2|2034.2|2024.2|0
1660831200000|2022-08-18 14:00:00|2060|2050|2055.5|2045.5|2084.1|2074.1|2055.5|2045.5|0
1660831500000|2022-08-18 14:05:00|2057.2|2047.2|2036.5|2026.5|2065.1|2055.1|2033.4|2023.4|0
1660831800000|2022-08-18 14:10:00|2037.8|2027.8|2036.4|2026.4|2054.7|2044.7|2034.8|2024.8|0
1660832100000|2022-08-18 14:15:00|2039.1|2029.1|2029.5|2019.5|2049.6|2039.6|2027.8|2017.8|0
1660832400000|2022-08-18 14:20:00|2028.4|2018.4|2022.3|2012.3|2032.5|2022.5|2010.8|2000.8|0
1660832700000|2022-08-18 14:25:00|2022.4|2012.4|2038.9|2028.9|2044.6|2034.6|2022.3|2012.3|0
1660833000000|2022-08-18 14:30:00|2039.1|2029.1|2031.3|2021.3|2053|2043|2027.8|2017.8|0
1660833300000|2022-08-18 14:35:00|2031.5|2021.5|2018.1|2008.1|2036.9|2026.9|2018.1|2008.1|0
1660833600000|2022-08-18 14:40:00|2018.5|2008.5|2000.9|1990.9|2020.6|2010.6|1991.5|1981.5|0
1660833900000|2022-08-18 14:45:00|2001.3|1991.3|1980.7|1970.7|2009.2|1999.2|1979.1|1969.1|0
1660834200000|2022-08-18 14:50:00|1980.9|1970.9|1995.1|1985.1|1999.1|1989.1|1975.4|1965.4|0
1660834500000|2022-08-18 14:55:00|1994.5|1984.5|1998.1|1988.1|2010.7|2000.7|1990.2|1980.2|0
1660834800000|2022-08-18 15:00:00|1995.2|1985.2|2006.9|1996.9|2011|2001|1977.1|1967.1|0
1660835100000|2022-08-18 15:05:00|2006.8|1996.8|1998.9|1988.9|2019.6|2009.6|1997.6|1987.6|0
1660835400000|2022-08-18 15:10:00|1998.7|1988.7|1977.3|1967.3|2000|1990|1975.1|1965.1|0
1660835700000|2022-08-18 15:15:00|1976.1|1966.1|1983.3|1973.3|1986.5|1976.5|1961|1951|0
1660836000000|2022-08-18 15:20:00|1984.3|1974.3|1956.6|1946.6|1986.2|1976.2|1956.6|1946.6|0
1660836300000|2022-08-18 15:25:00|1956.3|1946.3|1957.1|1947.1|1967|1957|1950.4|1940.4|0
1660836600000|2022-08-18 15:30:00|1956.1|1946.1|1949.1|1939.1|1964.5|1954.5|1939.6|1929.6|0
1660836900000|2022-08-18 15:35:00|1948.4|1938.4|1950.4|1940.4|1954.6|1944.6|1942.3|1932.3|0
1660837200000|2022-08-18 15:40:00|1949.9|1939.9|1953.1|1943.1|1961.2|1951.2|1940.7|1930.7|0
1660837500000|2022-08-18 15:45:00|1952.8|1942.8|1947.3|1937.3|1957.1|1947.1|1941|1931|0
1660837800000|2022-08-18 15:50:00|1947.5|1937.5|1949.2|1939.2|1955|1945|1939.6|1929.6|0
1660838100000|2022-08-18 15:55:00|1948.4|1938.4|1953.4|1943.4|1953.4|1943.4|1933.9|1923.9|0
1660838400000|2022-08-18 16:00:00|1950.7|1940.7|1943.7|1933.7|1962.3|1952.3|1941|1931|0
1660838700000|2022-08-18 16:05:00|1943|1933|1955.6|1945.6|1957.8|1947.8|1941.3|1931.3|0
1660839000000|2022-08-18 16:10:00|1955.3|1945.3|1961.4|1951.4|1964.6|1954.6|1949.7|1939.7|0
1660839300000|2022-08-18 16:15:00|1960.3|1950.3|1959.9|1949.9|1965.7|1955.7|1954.5|1944.5|0
1660839600000|2022-08-18 16:20:00|1960.5|1950.5|1999.1|1989.1|2000.6|1990.6|1960|1950|0
1660839900000|2022-08-18 16:25:00|2000.3|1990.3|1991.7|1981.7|2001.8|1991.8|1988.9|1978.9|0
1660840200000|2022-08-18 16:30:00|1992.3|1982.3|1987|1977|1999.2|1989.2|1985.8|1975.8|0
1660840500000|2022-08-18 16:35:00|1987.3|1977.3|1994.9|1984.9|2002.3|1992.3|1986.6|1976.6|0
1660840800000|2022-08-18 16:40:00|1995.1|1985.1|2023.1|2013.1|2023.1|2013.1|1993.6|1983.6|0
1660841100000|2022-08-18 16:45:00|2022.2|2012.2|2000.6|1990.6|2023.1|2013.1|1997.1|1987.1|0
1660841400000|2022-08-18 16:50:00|2001.6|1991.6|1996.4|1986.4|2004.3|1994.3|1996.4|1986.4|0
1660841700000|2022-08-18 16:55:00|1995.4|1985.4|1996.1|1986.1|2003.5|1993.5|1992.4|1982.4|0
1660842000000|2022-08-18 17:00:00|1995.6|1985.6|2004|1994|2006.2|1996.2|1990.4|1980.4|0
1660842300000|2022-08-18 17:05:00|2004.4|1994.4|1973.2|1963.2|2004.8|1994.8|1973.2|1963.2|0
1660842600000|2022-08-18 17:10:00|1972.6|1962.6|1990.2|1980.2|1990.4|1980.4|1965.7|1955.7|0
1660842900000|2022-08-18 17:15:00|1989.9|1979.9|1972.7|1962.7|1991.2|1981.2|1971.9|1961.9|0
1660843200000|2022-08-18 17:20:00|1971.6|1961.6|1971.6|1961.6|1977.8|1967.8|1962.7|1952.7|0
1660843500000|2022-08-18 17:25:00|1971.4|1961.4|1963.8|1953.8|1975.7|1965.7|1958.2|1948.2|0
1660843800000|2022-08-18 17:30:00|1961|1951|1963.7|1953.7|1971.6|1961.6|1957.5|1947.5|0
1660844100000|2022-08-18 17:35:00|1963.6|1953.6|1950.4|1940.4|1964|1954|1949.9|1939.9|0
1660844400000|2022-08-18 17:40:00|1949.6|1939.6|1953.1|1943.1|1954.6|1944.6|1948.7|1938.7|0
1660844700000|2022-08-18 17:45:00|1953.3|1943.3|1965.4|1955.4|1967.7|1957.7|1953.3|1943.3|0
1660845000000|2022-08-18 17:50:00|1966.4|1956.4|1961.4|1951.4|1966.7|1956.7|1956.3|1946.3|0
1660845300000|2022-08-18 17:55:00|1961.6|1951.6|1968.2|1958.2|1973.8|1963.8|1961.5|1951.5|0
1660845600000|2022-08-18 18:00:00|1967.9|1957.9|1975.8|1965.8|1980.4|1970.4|1967.9|1957.9|0
1660845900000|2022-08-18 18:05:00|1975.6|1965.6|1961|1951|1977.9|1967.9|1961|1951|0
1660846200000|2022-08-18 18:10:00|1962|1952|1965.8|1955.8|1972.9|1962.9|1955.5|1945.5|0
1660846500000|2022-08-18 18:15:00|1966.3|1956.3|1958.7|1948.7|1967.6|1957.6|1954|1944|0
1660846800000|2022-08-18 18:20:00|1960.4|1950.4|1964.8|1954.8|1971.3|1961.3|1958.4|1948.4|0
1660847100000|2022-08-18 18:25:00|1965.5|1955.5|1971|1961|1975.5|1965.5|1965.3|1955.3|0
1660847400000|2022-08-18 18:30:00|1969.8|1959.8|1984.9|1974.9|1988.6|1978.6|1969.8|1959.8|0
1660847700000|2022-08-18 18:35:00|1986.4|1976.4|1989.8|1979.8|1992.8|1982.8|1984.8|1974.8|0
1660848000000|2022-08-18 18:40:00|1990.6|1980.6|1975.2|1965.2|1991.6|1981.6|1975.2|1965.2|0
1660848300000|2022-08-18 18:45:00|1976.2|1966.2|1987.6|1977.6|1988.6|1978.6|1975.2|1965.2|0
1660848600000|2022-08-18 18:50:00|1987.9|1977.9|1962.4|1952.4|1989.6|1979.6|1961.1|1951.1|0
1660848900000|2022-08-18 18:55:00|1961.1|1951.1|1966.6|1956.6|1966.9|1956.9|1959.6|1949.6|0
1660849200000|2022-08-18 19:00:00|1966.2|1956.2|1960|1950|1972|1962|1957.4|1947.4|0
1660849500000|2022-08-18 19:05:00|1959.1|1949.1|1959.1|1949.1|1961.4|1951.4|1952.5|1942.5|0
1660849800000|2022-08-18 19:10:00|1958.7|1948.7|1952.8|1942.8|1965|1955|1949|1939|0
1660850100000|2022-08-18 19:15:00|1950.7|1940.7|1939.6|1929.6|1958.2|1948.2|1937.3|1927.3|0
1660850400000|2022-08-18 19:20:00|1941|1931|1939.1|1929.1|1954|1944|1937.9|1927.9|0
1660850700000|2022-08-18 19:25:00|1939.9|1929.9|1944.3|1934.3|1948.3|1938.3|1938.6|1928.6|0
1660851000000|2022-08-18 19:30:00|1943.3|1933.3|1937.6|1927.6|1954.4|1944.4|1935.9|1925.9|0
1660851300000|2022-08-18 19:35:00|1937.3|1927.3|1948.5|1938.5|1948.5|1938.5|1937.3|1927.3|0
1660851600000|2022-08-18 19:40:00|1949.3|1939.3|1952.2|1942.2|1959.1|1949.1|1944.7|1934.7|0
1660851900000|2022-08-18 19:45:00|1953.9|1943.9|1958.6|1948.6|1963.6|1953.6|1949.5|1939.5|0
1660852200000|2022-08-18 19:50:00|1962|1952|1988.6|1978.6|1989.6|1979.6|1962|1952|0
1660852500000|2022-08-18 19:55:00|1987.8|1977.8|1979.5|1969.5|1995|1985|1979.3|1969.3|0
1660852800000|2022-08-18 20:00:00|1979|1969|1973.5|1963.5|1982.6|1972.6|1970.8|1960.8|0
1660853100000|2022-08-18 20:05:00|1973.8|1963.8|1979.7|1969.7|1979.8|1969.8|1973.7|1963.7|0
1660853400000|2022-08-18 20:10:00|1979.9|1969.9|1983.1|1973.1|1983.6|1973.6|1975.2|1965.2|0
1660916100000|2022-08-19 13:35:00|2110|2100|2126|2116|2135.5|2125.5|2096.6|2086.6|0
1660916400000|2022-08-19 13:40:00|2127.4|2117.4|2160.6|2150.6|2164.7|2154.7|2123.4|2113.4|0
1660916700000|2022-08-19 13:45:00|2163.4|2153.4|2179.3|2169.3|2180.7|2170.7|2159.6|2149.6|0
1660917000000|2022-08-19 13:50:00|2180.8|2170.8|2198.7|2188.7|2200.2|2190.2|2178.6|2168.6|0
1660917300000|2022-08-19 13:55:00|2198.2|2188.2|2197.7|2187.7|2204.8|2194.8|2185.7|2175.7|0
1660917600000|2022-08-19 14:00:00|2198.1|2188.1|2194.2|2184.2|2210.2|2200.2|2183.8|2173.8|0
1660917900000|2022-08-19 14:05:00|2194|2184|2212.9|2202.9|2212.9|2202.9|2181.8|2171.8|0
1660918200000|2022-08-19 14:10:00|2212.7|2202.7|2215.8|2205.8|2217|2207|2199.1|2189.1|0
1660918500000|2022-08-19 14:15:00|2216.7|2206.7|2209.1|2199.1|2220.1|2210.1|2201.4|2191.4|0
1660918800000|2022-08-19 14:20:00|2207.6|2197.6|2212.6|2202.6|2219.5|2209.5|2192.7|2182.7|0
1660919100000|2022-08-19 14:25:00|2211.8|2201.8|2213.8|2203.8|2224.7|2214.7|2208.8|2198.8|0
1660919400000|2022-08-19 14:30:00|2210.6|2200.6|2219.5|2209.5|2219.8|2209.8|2198.8|2188.8|0
1660919700000|2022-08-19 14:35:00|2219.6|2209.6|2214.8|2204.8|2223.8|2213.8|2212.2|2202.2|0
1660920000000|2022-08-19 14:40:00|2216|2206|2206.1|2196.1|2228.7|2218.7|2201.9|2191.9|0
1660920300000|2022-08-19 14:45:00|2206.3|2196.3|2205.1|2195.1|2210.1|2200.1|2198.3|2188.3|0
1660920600000|2022-08-19 14:50:00|2205.6|2195.6|2226.7|2216.7|2233.7|2223.7|2205.3|2195.3|0
1660920900000|2022-08-19 14:55:00|2225.5|2215.5|2241.9|2231.9|2243.5|2233.5|2221.4|2211.4|0
1660921200000|2022-08-19 15:00:00|2242.4|2232.4|2241|2231|2244|2234|2231|2221|0
1660921500000|2022-08-19 15:05:00|2241.9|2231.9|2251|2241|2253.1|2243.1|2230.8|2220.8|0
1660921800000|2022-08-19 15:10:00|2252.4|2242.4|2248.5|2238.5|2259.2|2249.2|2245.5|2235.5|0
1660922100000|2022-08-19 15:15:00|2248.6|2238.6|2244.3|2234.3|2253.3|2243.3|2242.8|2232.8|0
1660922400000|2022-08-19 15:20:00|2244.4|2234.4|2243.8|2233.8|2251.5|2241.5|2241.1|2231.1|0
1660922700000|2022-08-19 15:25:00|2241.8|2231.8|2240.7|2230.7|2253.5|2243.5|2238.6|2228.6|0
1660923000000|2022-08-19 15:30:00|2240.4|2230.4|2249.3|2239.3|2255.6|2245.6|2237.8|2227.8|0
1660923300000|2022-08-19 15:35:00|2248.9|2238.9|2238.3|2228.3|2250.1|2240.1|2232.4|2222.4|0
1660923600000|2022-08-19 15:40:00|2239.1|2229.1|2233.6|2223.6|2242.3|2232.3|2226.5|2216.5|0
1660923900000|2022-08-19 15:45:00|2233.1|2223.1|2219.7|2209.7|2235.1|2225.1|2208.6|2198.6|0
1660924200000|2022-08-19 15:50:00|2217.9|2207.9|2230.6|2220.6|2230.6|2220.6|2211.2|2201.2|0
1660924500000|2022-08-19 15:55:00|2231.9|2221.9|2238.8|2228.8|2238.9|2228.9|2230.9|2220.9|0
1660924800000|2022-08-19 16:00:00|2239.3|2229.3|2241.9|2231.9|2248.1|2238.1|2237.1|2227.1|0
1660925100000|2022-08-19 16:05:00|2241.6|2231.6|2249.6|2239.6|2250.8|2240.8|2237.6|2227.6|0
1660925400000|2022-08-19 16:10:00|2249.5|2239.5|2231.4|2221.4|2249.8|2239.8|2227.3|2217.3|0
1660925700000|2022-08-19 16:15:00|2230.5|2220.5|2225.6|2215.6|2230.5|2220.5|2217.4|2207.4|0
1660926000000|2022-08-19 16:20:00|2225.9|2215.9|2227.1|2217.1|2230.6|2220.6|2220.4|2210.4|0
1660926300000|2022-08-19 16:25:00|2228.4|2218.4|2235.9|2225.9|2240.4|2230.4|2227|2217|0
1660926600000|2022-08-19 16:30:00|2236.6|2226.6|2229.1|2219.1|2241.4|2231.4|2228.4|2218.4|0
1660926900000|2022-08-19 16:35:00|2228.2|2218.2|2212.5|2202.5|2231|2221|2211.2|2201.2|0
1660927200000|2022-08-19 16:40:00|2213.1|2203.1|2208.7|2198.7|2222|2212|2208.7|2198.7|0
1660927500000|2022-08-19 16:45:00|2208.8|2198.8|2219.7|2209.7|2219.7|2209.7|2201|2191|0
1660927800000|2022-08-19 16:50:00|2220.1|2210.1|2212.5|2202.5|2220.2|2210.2|2211|2201|0
1660928100000|2022-08-19 16:55:00|2210.8|2200.8|2210.5|2200.5|2211.3|2201.3|2195.9|2185.9|0
1660928400000|2022-08-19 17:00:00|2209.8|2199.8|2199.2|2189.2|2213.3|2203.3|2197.1|2187.1|0
1660928700000|2022-08-19 17:05:00|2199.6|2189.6|2213.3|2203.3|2218.7|2208.7|2199.4|2189.4|0
1660929000000|2022-08-19 17:10:00|2213.6|2203.6|2225.2|2215.2|2227.7|2217.7|2210.8|2200.8|0
1660929300000|2022-08-19 17:15:00|2225.4|2215.4|2227.4|2217.4|2227.9|2217.9|2215.8|2205.8|0
1660929600000|2022-08-19 17:20:00|2227.9|2217.9|2235.6|2225.6|2236.4|2226.4|2225.1|2215.1|0
1660929900000|2022-08-19 17:25:00|2236.6|2226.6|2243.8|2233.8|2244.6|2234.6|2234.1|2224.1|0
1660930200000|2022-08-19 17:30:00|2244.5|2234.5|2259.8|2249.8|2274.7|2264.7|2244.5|2234.5|0
1660930500000|2022-08-19 17:35:00|2259.3|2249.3|2263|2253|2268.2|2258.2|2259.3|2249.3|0
1660930800000|2022-08-19 17:40:00|2263.7|2253.7|2254.8|2244.8|2264.2|2254.2|2252|2242|0
1660931100000|2022-08-19 17:45:00|2257.3|2247.3|2245.9|2235.9|2257.3|2247.3|2245.8|2235.8|0
1660931400000|2022-08-19 17:50:00|2246.1|2236.1|2233.8|2223.8|2248.1|2238.1|2233.8|2223.8|0
1660931700000|2022-08-19 17:55:00|2233.6|2223.6|2231.9|2221.9|2237|2227|2226.4|2216.4|0
1660932000000|2022-08-19 18:00:00|2232.6|2222.6|2233.9|2223.9|2237.7|2227.7|2229.3|2219.3|0
1660932300000|2022-08-19 18:05:00|2233.8|2223.8|2234.4|2224.4|2240.1|2230.1|2230.9|2220.9|0
1660932600000|2022-08-19 18:10:00|2234.1|2224.1|2250.9|2240.9|2250.9|2240.9|2231.8|2221.8|0
1660932900000|2022-08-19 18:15:00|2251.5|2241.5|2256|2246|2256.8|2246.8|2248.6|2238.6|0
1660933200000|2022-08-19 18:20:00|2256.3|2246.3|2250.2|2240.2|2259|2249|2248.7|2238.7|0
1660933500000|2022-08-19 18:25:00|2249.8|2239.8|2246.3|2236.3|2255.3|2245.3|2244.2|2234.2|0
1660933800000|2022-08-19 18:30:00|2247.1|2237.1|2237.9|2227.9|2254.3|2244.3|2234.6|2224.6|0
1660934100000|2022-08-19 18:35:00|2237.6|2227.6|2249.1|2239.1|2251|2241|2237.6|2227.6|0
1660934400000|2022-08-19 18:40:00|2248.6|2238.6|2241.3|2231.3|2254.3|2244.3|2237.5|2227.5|0
1660934700000|2022-08-19 18:45:00|2241.2|2231.2|2237.4|2227.4|2245.3|2235.3|2233.9|2223.9|0
1660935000000|2022-08-19 18:50:00|2237.5|2227.5|2250.5|2240.5|2253.8|2243.8|2234.5|2224.5|0
1660935300000|2022-08-19 18:55:00|2252|2242|2255.4|2245.4|2261.7|2251.7|2246.8|2236.8|0
1660935600000|2022-08-19 19:00:00|2255.3|2245.3|2268.1|2258.1|2269.2|2259.2|2252.4|2242.4|0
1660935900000|2022-08-19 19:05:00|2267.1|2257.1|2272.3|2262.3|2276.4|2266.4|2264.8|2254.8|0
1660936200000|2022-08-19 19:10:00|2271.5|2261.5|2246.2|2236.2|2271.5|2261.5|2244.7|2234.7|0
1660936500000|2022-08-19 19:15:00|2244.9|2234.9|2244.5|2234.5|2251.7|2241.7|2236.3|2226.3|0
1660936800000|2022-08-19 19:20:00|2244.4|2234.4|2241.9|2231.9|2247.9|2237.9|2236.5|2226.5|0
1660937100000|2022-08-19 19:25:00|2240.9|2230.9|2235.7|2225.7|2243.7|2233.7|2233.6|2223.6|0
1660937400000|2022-08-19 19:30:00|2233.8|2223.8|2230.7|2220.7|2241.4|2231.4|2219.4|2209.4|0
1660937700000|2022-08-19 19:35:00|2230.8|2220.8|2236.4|2226.4|2238.3|2228.3|2225.8|2215.8|0
1660938000000|2022-08-19 19:40:00|2237.7|2227.7|2235|2225|2246.6|2236.6|2232.2|2222.2|0
1660938300000|2022-08-19 19:45:00|2235.5|2225.5|2239.1|2229.1|2249.5|2239.5|2232.3|2222.3|0
1660938600000|2022-08-19 19:50:00|2235.9|2225.9|2240.8|2230.8|2243.7|2233.7|2220|2210|0
1660938900000|2022-08-19 19:55:00|2238.4|2228.4|2240.5|2230.5|2243.9|2233.9|2233.3|2223.3|0
1660939200000|2022-08-19 20:00:00|2241|2231|2246.4|2236.4|2250.6|2240.6|2241|2231|0
1660939500000|2022-08-19 20:05:00|2246.3|2236.3|2244.5|2234.5|2247.9|2237.9|2244.2|2234.2|0
1660939800000|2022-08-19 20:10:00|2244.3|2234.3|2247.3|2237.3|2248.5|2238.5|2243.5|2233.5|0
1661175300000|2022-08-22 13:35:00|2466.6|2456.6|2471.3|2461.3|2483.4|2473.4|2461.9|2451.9|0
1661175600000|2022-08-22 13:40:00|2472.9|2462.9|2442|2432|2476.6|2466.6|2432.5|2422.5|0
1661175900000|2022-08-22 13:45:00|2440.7|2430.7|2488.5|2478.5|2491|2481|2438.7|2428.7|0
1661176200000|2022-08-22 13:50:00|2488.8|2478.8|2468.1|2458.1|2497.6|2487.6|2464.8|2454.8|0
1661176500000|2022-08-22 13:55:00|2468.5|2458.5|2476.1|2466.1|2476.1|2466.1|2458.1|2448.1|0
1661176800000|2022-08-22 14:00:00|2480.1|2470.1|2479.6|2469.6|2498.3|2488.3|2475.8|2465.8|0
1661177100000|2022-08-22 14:05:00|2477.6|2467.6|2490.5|2480.5|2504.3|2494.3|2475.1|2465.1|0
1661177400000|2022-08-22 14:10:00|2489|2479|2507.7|2497.7|2513.4|2503.4|2485.3|2475.3|0
1661177700000|2022-08-22 14:15:00|2508.2|2498.2|2515.8|2505.8|2523|2513|2499|2489|0
1661178000000|2022-08-22 14:20:00|2515.5|2505.5|2536.6|2526.6|2537.7|2527.7|2515.5|2505.5|0
1661178300000|2022-08-22 14:25:00|2537|2527|2525|2515|2540.4|2530.4|2514.8|2504.8|0
1661178600000|2022-08-22 14:30:00|2526|2516|2536.7|2526.7|2544.2|2534.2|2514.1|2504.1|0
1661178900000|2022-08-22 14:35:00|2538|2528|2518.5|2508.5|2538|2528|2516.3|2506.3|0
1661179200000|2022-08-22 14:40:00|2519|2509|2518|2508|2522.3|2512.3|2499.8|2489.8|0
1661179500000|2022-08-22 14:45:00|2517.8|2507.8|2513.1|2503.1|2518.3|2508.3|2502.4|2492.4|0
1661179800000|2022-08-22 14:50:00|2511.1|2501.1|2532.8|2522.8|2538|2528|2511.1|2501.1|0
1661180100000|2022-08-22 14:55:00|2533.8|2523.8|2553.8|2543.8|2554|2544|2528.5|2518.5|0
1661180400000|2022-08-22 15:00:00|2553.7|2543.7|2538.2|2528.2|2555.5|2545.5|2533.5|2523.5|0
1661180700000|2022-08-22 15:05:00|2538.5|2528.5|2544.1|2534.1|2547|2537|2534|2524|0
1661181000000|2022-08-22 15:10:00|2545|2535|2544.9|2534.9|2560|2550|2541.7|2531.7|0
1661181300000|2022-08-22 15:15:00|2547.3|2537.3|2536.3|2526.3|2547.4|2537.4|2533.6|2523.6|0
1661181600000|2022-08-22 15:20:00|2537.3|2527.3|2537.8|2527.8|2541.2|2531.2|2527.8|2517.8|0
1661181900000|2022-08-22 15:25:00|2540.3|2530.3|2550.5|2540.5|2550.5|2540.5|2537.2|2527.2|0
1661182200000|2022-08-22 15:30:00|2550.3|2540.3|2533.8|2523.8|2558.2|2548.2|2533.8|2523.8|0
1661182500000|2022-08-22 15:35:00|2534.8|2524.8|2536.9|2526.9|2541.3|2531.3|2526.4|2516.4|0
1661182800000|2022-08-22 15:40:00|2537|2527|2533.3|2523.3|2537.8|2527.8|2521.3|2511.3|0
1661183100000|2022-08-22 15:45:00|2534|2524|2532.1|2522.1|2541|2531|2524.3|2514.3|0
1661183400000|2022-08-22 15:50:00|2530.8|2520.8|2516.1|2506.1|2530.8|2520.8|2514.8|2504.8|0
1661183700000|2022-08-22 15:55:00|2515.8|2505.8|2514.1|2504.1|2520|2510|2506.9|2496.9|0
1661184000000|2022-08-22 16:00:00|2514.8|2504.8|2516.8|2506.8|2519.8|2509.8|2504.8|2494.8|0
1661184300000|2022-08-22 16:05:00|2516.3|2506.3|2531.3|2521.3|2532.2|2522.2|2511.2|2501.2|0
1661184600000|2022-08-22 16:10:00|2530.8|2520.8|2532.3|2522.3|2535.5|2525.5|2524.5|2514.5|0
1661184900000|2022-08-22 16:15:00|2532.5|2522.5|2523.5|2513.5|2533|2523|2520|2510|0
1661185200000|2022-08-22 16:20:00|2524.8|2514.8|2510.6|2500.6|2524.8|2514.8|2507.7|2497.7|0
1661185500000|2022-08-22 16:25:00|2510.2|2500.2|2526.9|2516.9|2529.8|2519.8|2507.8|2497.8|0
1661185800000|2022-08-22 16:30:00|2527.9|2517.9|2530.8|2520.8|2532.7|2522.7|2522|2512|0
1661186100000|2022-08-22 16:35:00|2531.8|2521.8|2515.1|2505.1|2531.8|2521.8|2512.8|2502.8|0
1661186400000|2022-08-22 16:40:00|2514.8|2504.8|2536.3|2526.3|2536.5|2526.5|2514.8|2504.8|0
1661186700000|2022-08-22 16:45:00|2536|2526|2530|2520|2544.8|2534.8|2525|2515|0
1661187000000|2022-08-22 16:50:00|2529.2|2519.2|2529.2|2519.2|2534|2524|2526.3|2516.3|0
1661187300000|2022-08-22 16:55:00|2528.9|2518.9|2528|2518|2537.3|2527.3|2527|2517|0
1661187600000|2022-08-22 17:00:00|2527.8|2517.8|2546.1|2536.1|2546.8|2536.8|2525.8|2515.8|0
1661187900000|2022-08-22 17:05:00|2546.5|2536.5|2546|2536|2550.6|2540.6|2542.5|2532.5|0
1661188200000|2022-08-22 17:10:00|2547.3|2537.3|2546.3|2536.3|2557.7|2547.7|2544.3|2534.3|0
1661188500000|2022-08-22 17:15:00|2546.8|2536.8|2546.4|2536.4|2554.8|2544.8|2543.4|2533.4|0
1661188800000|2022-08-22 17:20:00|2547|2537|2555.4|2545.4|2558|2548|2541.3|2531.3|0
1661189100000|2022-08-22 17:25:00|2554.8|2544.8|2560.5|2550.5|2563.8|2553.8|2552.3|2542.3|0
1661189400000|2022-08-22 17:30:00|2562.3|2552.3|2579.3|2569.3|2579.3|2569.3|2561.8|2551.8|0
1661189700000|2022-08-22 17:35:00|2578.8|2568.8|2577.2|2567.2|2580.1|2570.1|2571.3|2561.3|0
1661190000000|2022-08-22 17:40:00|2577.7|2567.7|2571.7|2561.7|2577.7|2567.7|2568.6|2558.6|0
1661190300000|2022-08-22 17:45:00|2571.8|2561.8|2575|2565|2575.3|2565.3|2567.8|2557.8|0
1661190600000|2022-08-22 17:50:00|2575.5|2565.5|2573.7|2563.7|2578.8|2568.8|2570.3|2560.3|0
1661190900000|2022-08-22 17:55:00|2575|2565|2581.3|2571.3|2584|2574|2573.5|2563.5|0
1661191200000|2022-08-22 18:00:00|2580.8|2570.8|2589.7|2579.7|2589.9|2579.9|2577.2|2567.2|0
1661191500000|2022-08-22 18:05:00|2589.1|2579.1|2585.6|2575.6|2589.9|2579.9|2576.8|2566.8|0
1661191800000|2022-08-22 18:10:00|2586.1|2576.1|2576.6|2566.6|2587.3|2577.3|2574.9|2564.9|0
1661192100000|2022-08-22 18:15:00|2576.1|2566.1|2574.1|2564.1|2581.9|2571.9|2571.4|2561.4|0
1661192400000|2022-08-22 18:20:00|2573.3|2563.3|2577.6|2567.6|2578.1|2568.1|2568.3|2558.3|0
1661192700000|2022-08-22 18:25:00|2577.8|2567.8|2583.6|2573.6|2585.3|2575.3|2572.6|2562.6|0
1661193000000|2022-08-22 18:30:00|2583.8|2573.8|2592.5|2582.5|2594.3|2584.3|2581.2|2571.2|0
1661193300000|2022-08-22 18:35:00|2592.8|2582.8|2596.7|2586.7|2597.9|2587.9|2588.1|2578.1|0
1661193600000|2022-08-22 18:40:00|2597.4|2587.4|2609.4|2599.4|2610.4|2600.4|2596.7|2586.7|0
1661193900000|2022-08-22 18:45:00|2608.9|2598.9|2610.9|2600.9|2612.5|2602.5|2604.5|2594.5|0
1661194200000|2022-08-22 18:50:00|2611|2601|2611|2601|2614|2604|2601.4|2591.4|0
1661194500000|2022-08-22 18:55:00|2610.9|2600.9|2601.7|2591.7|2615.6|2605.6|2600.7|2590.7|0
1661194800000|2022-08-22 19:00:00|2602.3|2592.3|2594.9|2584.9|2602.5|2592.5|2587.8|2577.8|0
1661195100000|2022-08-22 19:05:00|2595.3|2585.3|2590.3|2580.3|2599.4|2589.4|2588.4|2578.4|0
1661195400000|2022-08-22 19:10:00|2589.8|2579.8|2584.6|2574.6|2589.8|2579.8|2579.8|2569.8|0
1661195700000|2022-08-22 19:15:00|2583.3|2573.3|2595|2585|2595|2585|2576.8|2566.8|0
1661196000000|2022-08-22 19:20:00|2595.1|2585.1|2588.3|2578.3|2597|2587|2586.8|2576.8|0
1661196300000|2022-08-22 19:25:00|2586.8|2576.8|2599.4|2589.4|2601.5|2591.5|2581.5|2571.5|0
1661196600000|2022-08-22 19:30:00|2599|2589|2612.3|2602.3|2614.6|2604.6|2595|2585|0
1661196900000|2022-08-22 19:35:00|2611.8|2601.8|2595.1|2585.1|2612.8|2602.8|2591.4|2581.4|0
1661197200000|2022-08-22 19:40:00|2594.1|2584.1|2628.2|2618.2|2628.5|2618.5|2594.1|2584.1|0
1661197500000|2022-08-22 19:45:00|2627.5|2617.5|2612|2602|2627.9|2617.9|2611.8|2601.8|0
1661197800000|2022-08-22 19:50:00|2614.5|2604.5|2603.6|2593.6|2614.5|2604.5|2588.3|2578.3|0
1661198100000|2022-08-22 19:55:00|2599.9|2589.9|2588.8|2578.8|2607.1|2597.1|2588.8|2578.8|0
1661198400000|2022-08-22 20:00:00|2590.8|2580.8|2584.6|2574.6|2595|2585|2584.4|2574.4|0
1661198700000|2022-08-22 20:05:00|2584.8|2574.8|2581.4|2571.4|2585.3|2575.3|2579.5|2569.5|0
1661199000000|2022-08-22 20:10:00|2580.6|2570.6|2580|2570|2584|2574|2577.5|2567.5|0
1661261700000|2022-08-23 13:35:00|2569.5|2559.5|2595.1|2585.1|2595.1|2585.1|2555.6|2545.6|0
1661262000000|2022-08-23 13:40:00|2594.8|2584.8|2637.7|2627.7|2637.7|2627.7|2583.7|2573.7|0
1661262300000|2022-08-23 13:45:00|2619.1|2609.1|2568.1|2558.1|2627.3|2617.3|2559.8|2549.8|0
1661262600000|2022-08-23 13:50:00|2563.5|2553.5|2537.5|2527.5|2565.9|2555.9|2522.6|2512.6|0
1661262900000|2022-08-23 13:55:00|2535.6|2525.6|2557.5|2547.5|2564.7|2554.7|2532.8|2522.8|0
1661263200000|2022-08-23 14:00:00|2556.2|2546.2|2572.3|2562.3|2577.8|2567.8|2537.6|2527.6|0
1661263500000|2022-08-23 14:05:00|2569.3|2559.3|2511.8|2501.8|2569.3|2559.3|2511.8|2501.8|0
1661263800000|2022-08-23 14:10:00|2510.8|2500.8|2495.3|2485.3|2517.5|2507.5|2489.8|2479.8|0
1661264100000|2022-08-23 14:15:00|2493.6|2483.6|2507.8|2497.8|2516.8|2506.8|2487.3|2477.3|0
1661264400000|2022-08-23 14:20:00|2509|2499|2526.5|2516.5|2526.5|2516.5|2497.1|2487.1|0
1661264700000|2022-08-23 14:25:00|2527.3|2517.3|2552.5|2542.5|2553.5|2543.5|2522.3|2512.3|0
1661265000000|2022-08-23 14:30:00|2550|2540|2528.5|2518.5|2561.5|2551.5|2519|2509|0
1661265300000|2022-08-23 14:35:00|2524.5|2514.5|2566.1|2556.1|2568.7|2558.7|2523.5|2513.5|0
1661265600000|2022-08-23 14:40:00|2567.2|2557.2|2553.2|2543.2|2574.7|2564.7|2547.6|2537.6|0
1661265900000|2022-08-23 14:45:00|2553.1|2543.1|2552|2542|2569.2|2559.2|2542.6|2532.6|0
1661266200000|2022-08-23 14:50:00|2552.1|2542.1|2587|2577|2593.1|2583.1|2538.6|2528.6|0
1661266500000|2022-08-23 14:55:00|2589.2|2579.2|2606.6|2596.6|2608.2|2598.2|2588.2|2578.2|0
1661266800000|2022-08-23 15:00:00|2606.7|2596.7|2609.7|2599.7|2628.9|2618.9|2598.7|2588.7|0
1661267100000|2022-08-23 15:05:00|2609.9|2599.9|2603.1|2593.1|2621.4|2611.4|2597.2|2587.2|0
1661267400000|2022-08-23 15:10:00|2603.4|2593.4|2587.7|2577.7|2604.9|2594.9|2583.4|2573.4|0
1661267700000|2022-08-23 15:15:00|2589.2|2579.2|2572.7|2562.7|2589.2|2579.2|2566.5|2556.5|0
1661268000000|2022-08-23 15:20:00|2573|2563|2572.7|2562.7|2580.2|2570.2|2562.6|2552.6|0
1661268300000|2022-08-23 15:25:00|2569.5|2559.5|2593.7|2583.7|2595.4|2585.4|2569.5|2559.5|0
1661268600000|2022-08-23 15:30:00|2594.9|2584.9|2587.6|2577.6|2594.9|2584.9|2574|2564|0
1661268900000|2022-08-23 15:35:00|2586.2|2576.2|2568.3|2558.3|2586.2|2576.2|2561.2|2551.2|0
1661269200000|2022-08-23 15:40:00|2566.7|2556.7|2584.8|2574.8|2594.7|2584.7|2565|2555|0
1661269500000|2022-08-23 15:45:00|2585.8|2575.8|2575|2565|2585.8|2575.8|2567.7|2557.7|0
1661269800000|2022-08-23 15:50:00|2574|2564|2577.9|2567.9|2587.7|2577.7|2564.2|2554.2|0
1661270100000|2022-08-23 15:55:00|2578.4|2568.4|2585.3|2575.3|2594.7|2584.7|2578.4|2568.4|0
1661270400000|2022-08-23 16:00:00|2584.7|2574.7|2599.7|2589.7|2606.9|2596.9|2581.2|2571.2|0
1661270700000|2022-08-23 16:05:00|2600.2|2590.2|2582.9|2572.9|2607.7|2597.7|2582.7|2572.7|0
1661271000000|2022-08-23 16:10:00|2582.2|2572.2|2593.9|2583.9|2597.7|2587.7|2582.2|2572.2|0
1661271300000|2022-08-23 16:15:00|2593.1|2583.1|2617.2|2607.2|2620.2|2610.2|2590.4|2580.4|0
1661271600000|2022-08-23 16:20:00|2616.4|2606.4|2617.7|2607.7|2622.7|2612.7|2608.9|2598.9|0
1661271900000|2022-08-23 16:25:00|2618.7|2608.7|2620.2|2610.2|2621.7|2611.7|2601.2|2591.2|0
1661272200000|2022-08-23 16:30:00|2621.7|2611.7|2598.7|2588.7|2621.7|2611.7|2598.4|2588.4|0
1661272500000|2022-08-23 16:35:00|2598.2|2588.2|2577.2|2567.2|2600.4|2590.4|2573.5|2563.5|0
1661272800000|2022-08-23 16:40:00|2577.7|2567.7|2578.4|2568.4|2585.7|2575.7|2574.7|2564.7|0
1661273100000|2022-08-23 16:45:00|2579.1|2569.1|2587.4|2577.4|2588.2|2578.2|2575.4|2565.4|0
1661273400000|2022-08-23 16:50:00|2587.2|2577.2|2576.7|2566.7|2589.2|2579.2|2572.9|2562.9|0
1661273700000|2022-08-23 16:55:00|2576.4|2566.4|2572|2562|2581.3|2571.3|2566.7|2556.7|0
1661274000000|2022-08-23 17:00:00|2571|2561|2568.5|2558.5|2576.4|2566.4|2563.7|2553.7|0
1661274300000|2022-08-23 17:05:00|2569|2559|2581.4|2571.4|2586.1|2576.1|2569|2559|0
1661274600000|2022-08-23 17:10:00|2581.7|2571.7|2574.9|2564.9|2596.2|2586.2|2574.7|2564.7|0
1661274900000|2022-08-23 17:15:00|2573.9|2563.9|2582.4|2572.4|2584.4|2574.4|2562.3|2552.3|0
1661275200000|2022-08-23 17:20:00|2583.3|2573.3|2590.2|2580.2|2590.8|2580.8|2573.3|2563.3|0
1661275500000|2022-08-23 17:25:00|2591.4|2581.4|2554.5|2544.5|2591.8|2581.8|2548.2|2538.2|0
1661275800000|2022-08-23 17:30:00|2552|2542|2553.2|2543.2|2558.3|2548.3|2544.2|2534.2|0
1661276100000|2022-08-23 17:35:00|2555|2545|2572.9|2562.9|2575.4|2565.4|2555|2545|0
1661276400000|2022-08-23 17:40:00|2572.2|2562.2|2576.2|2566.2|2580.1|2570.1|2565|2555|0
1661276700000|2022-08-23 17:45:00|2576.4|2566.4|2577.4|2567.4|2582.7|2572.7|2571.1|2561.1|0
1661277000000|2022-08-23 17:50:00|2579.7|2569.7|2591.7|2581.7|2603.4|2593.4|2579.4|2569.4|0
1661277300000|2022-08-23 17:55:00|2592.2|2582.2|2585.4|2575.4|2596.9|2586.9|2581.2|2571.2|0
1661277600000|2022-08-23 18:00:00|2585.7|2575.7|2587.7|2577.7|2595.4|2585.4|2585.7|2575.7|0
1661277900000|2022-08-23 18:05:00|2587.4|2577.4|2580.7|2570.7|2589.2|2579.2|2575.7|2565.7|0
1661278200000|2022-08-23 18:10:00|2579.7|2569.7|2577.7|2567.7|2588.9|2578.9|2576.2|2566.2|0
1661278500000|2022-08-23 18:15:00|2577.9|2567.9|2567.5|2557.5|2580.7|2570.7|2564|2554|0
1661278800000|2022-08-23 18:20:00|2568|2558|2552.2|2542.2|2569|2559|2552|2542|0
1661279100000|2022-08-23 18:25:00|2552.6|2542.6|2558.5|2548.5|2562.1|2552.1|2552.5|2542.5|0
1661279400000|2022-08-23 18:30:00|2557.7|2547.7|2573.3|2563.3|2575.2|2565.2|2555.2|2545.2|0
1661279700000|2022-08-23 18:35:00|2573.9|2563.9|2564.6|2554.6|2577.2|2567.2|2564|2554|0
1661280000000|2022-08-23 18:40:00|2565.5|2555.5|2563|2553|2572.4|2562.4|2555.5|2545.5|0
1661280300000|2022-08-23 18:45:00|2562.7|2552.7|2574.2|2564.2|2578.4|2568.4|2562.7|2552.7|0
1661280600000|2022-08-23 18:50:00|2574.9|2564.9|2582.8|2572.8|2585.7|2575.7|2574.4|2564.4|0
1661280900000|2022-08-23 18:55:00|2582.9|2572.9|2572.8|2562.8|2585.2|2575.2|2569.7|2559.7|0
1661281200000|2022-08-23 19:00:00|2573.8|2563.8|2561.5|2551.5|2575.9|2565.9|2558.2|2548.2|0
1661281500000|2022-08-23 19:05:00|2560.5|2550.5|2560.7|2550.7|2569.7|2559.7|2558.5|2548.5|0
1661281800000|2022-08-23 19:10:00|2560.5|2550.5|2570.9|2560.9|2571.9|2561.9|2556.7|2546.7|0
1661282100000|2022-08-23 19:15:00|2571.7|2561.7|2556.5|2546.5|2571.9|2561.9|2555|2545|0
1661282400000|2022-08-23 19:20:00|2556.7|2546.7|2576.9|2566.9|2578.4|2568.4|2556|2546|0
1661282700000|2022-08-23 19:25:00|2577.4|2567.4|2578.2|2568.2|2582.7|2572.7|2573.7|2563.7|0
1661283000000|2022-08-23 19:30:00|2577.9|2567.9|2583.4|2573.4|2590.4|2580.4|2572.9|2562.9|0
1661283300000|2022-08-23 19:35:00|2585.7|2575.7|2595.4|2585.4|2597.7|2587.7|2583.7|2573.7|0
1661283600000|2022-08-23 19:40:00|2596.2|2586.2|2587.7|2577.7|2596.2|2586.2|2578.2|2568.2|0
1661283900000|2022-08-23 19:45:00|2588.7|2578.7|2602|2592|2612.1|2602.1|2588.7|2578.7|0
1661284200000|2022-08-23 19:50:00|2607.9|2597.9|2604.6|2594.6|2622.9|2612.9|2601.2|2591.2|0
1661284500000|2022-08-23 19:55:00|2605.4|2595.4|2611|2601|2611|2601|2595.8|2585.8|0
1661284800000|2022-08-23 20:00:00|2609.3|2599.3|2615.1|2605.1|2616.8|2606.8|2598.9|2588.9|0
1661285100000|2022-08-23 20:05:00|2615.5|2605.5|2612.8|2602.8|2616.9|2606.9|2610.5|2600.5|0
1661285400000|2022-08-23 20:10:00|2612.4|2602.4|2610.4|2600.4|2614.8|2604.8|2608.6|2598.6|0
1661348100000|2022-08-24 13:35:00|2649.2|2639.2|2604.5|2594.5|2649.2|2639.2|2602.8|2592.8|0
1661348400000|2022-08-24 13:40:00|2602.7|2592.7|2608.6|2598.6|2620.1|2610.1|2602|2592|0
1661348700000|2022-08-24 13:45:00|2609.6|2599.6|2625.5|2615.5|2635.6|2625.6|2602.1|2592.1|0
1661349000000|2022-08-24 13:50:00|2626.9|2616.9|2619.2|2609.2|2627.6|2617.6|2594|2584|0
1661349300000|2022-08-24 13:55:00|2621.6|2611.6|2601.4|2591.4|2625.7|2615.7|2597.7|2587.7|0
1661349600000|2022-08-24 14:00:00|2600.9|2590.9|2620.5|2610.5|2623.4|2613.4|2577.1|2567.1|0
1661349900000|2022-08-24 14:05:00|2619.4|2609.4|2610.6|2600.6|2628.2|2618.2|2595.7|2585.7|0
1661350200000|2022-08-24 14:10:00|2610.9|2600.9|2595.1|2585.1|2610.9|2600.9|2585.4|2575.4|0
1661350500000|2022-08-24 14:15:00|2596.1|2586.1|2564.9|2554.9|2604.9|2594.9|2564.9|2554.9|0
1661350800000|2022-08-24 14:20:00|2563.9|2553.9|2571.9|2561.9|2579.6|2569.6|2558.9|2548.9|0
1661351100000|2022-08-24 14:25:00|2571.6|2561.6|2571.1|2561.1|2574.1|2564.1|2556.6|2546.6|0
1661351400000|2022-08-24 14:30:00|2570.9|2560.9|2563.1|2553.1|2580.7|2570.7|2560.4|2550.4|0
1661351700000|2022-08-24 14:35:00|2562.3|2552.3|2581.3|2571.3|2585.6|2575.6|2550.4|2540.4|0
1661352000000|2022-08-24 14:40:00|2582.6|2572.6|2589.4|2579.4|2596.3|2586.3|2580.3|2570.3|0
1661352300000|2022-08-24 14:45:00|2589.1|2579.1|2582.4|2572.4|2596.8|2586.8|2581.9|2571.9|0
1661352600000|2022-08-24 14:50:00|2582.9|2572.9|2583|2573|2588.9|2578.9|2574.1|2564.1|0
1661352900000|2022-08-24 14:55:00|2584|2574|2572.4|2562.4|2589.9|2579.9|2562.4|2552.4|0
1661353200000|2022-08-24 15:00:00|2572.2|2562.2|2572.6|2562.6|2579.1|2569.1|2561.1|2551.1|0
1661353500000|2022-08-24 15:05:00|2573.1|2563.1|2564.6|2554.6|2580.4|2570.4|2558.1|2548.1|0
1661353800000|2022-08-24 15:10:00|2566.1|2556.1|2537.9|2527.9|2570.1|2560.1|2537.9|2527.9|0
1661354100000|2022-08-24 15:15:00|2535|2525|2532.4|2522.4|2535.9|2525.9|2517|2507|0
1661354400000|2022-08-24 15:20:00|2531.6|2521.6|2525.4|2515.4|2534.4|2524.4|2523.4|2513.4|0
1661354700000|2022-08-24 15:25:00|2524.6|2514.6|2518.4|2508.4|2524.6|2514.6|2512.9|2502.9|0
1661355000000|2022-08-24 15:30:00|2517.9|2507.9|2529.6|2519.6|2533.4|2523.4|2512.7|2502.7|0
1661355300000|2022-08-24 15:35:00|2531.1|2521.1|2528.9|2518.9|2536.1|2526.1|2525.1|2515.1|0
1661355600000|2022-08-24 15:40:00|2530.4|2520.4|2518.1|2508.1|2530.4|2520.4|2518.1|2508.1|0
1661355900000|2022-08-24 15:45:00|2517.8|2507.8|2512.7|2502.7|2517.8|2507.8|2509.4|2499.4|0
1661356200000|2022-08-24 15:50:00|2512.5|2502.5|2506.7|2496.7|2514.4|2504.4|2503.2|2493.2|0
1661356500000|2022-08-24 15:55:00|2503.2|2493.2|2514|2504|2514.7|2504.7|2500.9|2490.9|0
1661356800000|2022-08-24 16:00:00|2513.4|2503.4|2501.2|2491.2|2517|2507|2498.4|2488.4|0
1661357100000|2022-08-24 16:05:00|2500.4|2490.4|2503.3|2493.3|2508.9|2498.9|2495.9|2485.9|0
1661357400000|2022-08-24 16:10:00|2502.4|2492.4|2502.7|2492.7|2506.2|2496.2|2496.2|2486.2|0
1661357700000|2022-08-24 16:15:00|2501.9|2491.9|2508.6|2498.6|2509.1|2499.1|2494.2|2484.2|0
1661358000000|2022-08-24 16:20:00|2509.2|2499.2|2518.1|2508.1|2519.1|2509.1|2507.8|2497.8|0
1661358300000|2022-08-24 16:25:00|2518.3|2508.3|2522.6|2512.6|2524.1|2514.1|2511.3|2501.3|0
1661358600000|2022-08-24 16:30:00|2523.3|2513.3|2520.3|2510.3|2530.6|2520.6|2519.3|2509.3|0
1661358900000|2022-08-24 16:35:00|2521.6|2511.6|2536.6|2526.6|2542.7|2532.7|2521.6|2511.6|0
1661359200000|2022-08-24 16:40:00|2537.3|2527.3|2557.4|2547.4|2565.1|2555.1|2531.3|2521.3|0
1661359500000|2022-08-24 16:45:00|2556.8|2546.8|2559.1|2549.1|2561.1|2551.1|2548.3|2538.3|0
1661359800000|2022-08-24 16:50:00|2559.3|2549.3|2565.8|2555.8|2572.3|2562.3|2558.8|2548.8|0
1661360100000|2022-08-24 16:55:00|2565.6|2555.6|2560.1|2550.1|2569.6|2559.6|2559.1|2549.1|0
1661360400000|2022-08-24 17:00:00|2560.6|2550.6|2566.3|2556.3|2568.1|2558.1|2556.6|2546.6|0
1661360700000|2022-08-24 17:05:00|2565.8|2555.8|2544.3|2534.3|2567.7|2557.7|2543.6|2533.6|0
1661361000000|2022-08-24 17:10:00|2543.5|2533.5|2561.6|2551.6|2562.6|2552.6|2543|2533|0
1661361300000|2022-08-24 17:15:00|2561.1|2551.1|2564.6|2554.6|2564.6|2554.6|2553|2543|0
1661361600000|2022-08-24 17:20:00|2566.1|2556.1|2576.2|2566.2|2577.3|2567.3|2560.8|2550.8|0
1661361900000|2022-08-24 17:25:00|2576.3|2566.3|2591.3|2581.3|2593.3|2583.3|2573.8|2563.8|0
1661362200000|2022-08-24 17:30:00|2591.8|2581.8|2587.3|2577.3|2594.4|2584.4|2582.6|2572.6|0
1661362500000|2022-08-24 17:35:00|2587.6|2577.6|2581|2571|2591.2|2581.2|2580.8|2570.8|0
1661362800000|2022-08-24 17:40:00|2581.8|2571.8|2576|2566|2586.3|2576.3|2576|2566|0
1661363100000|2022-08-24 17:45:00|2576.1|2566.1|2573.3|2563.3|2578.8|2568.8|2569.3|2559.3|0
1661363400000|2022-08-24 17:50:00|2574|2564|2574.3|2564.3|2574.3|2564.3|2565.8|2555.8|0
1661363700000|2022-08-24 17:55:00|2576.1|2566.1|2566.8|2556.8|2577.8|2567.8|2566.6|2556.6|0
1661364000000|2022-08-24 18:00:00|2566.6|2556.6|2564.8|2554.8|2573.8|2563.8|2561.3|2551.3|0
1661364300000|2022-08-24 18:05:00|2566.7|2556.7|2556.1|2546.1|2573.2|2563.2|2553.8|2543.8|0
1661364600000|2022-08-24 18:10:00|2554.8|2544.8|2563.8|2553.8|2564.3|2554.3|2552.2|2542.2|0
1661364900000|2022-08-24 18:15:00|2563.6|2553.6|2563.3|2553.3|2568.8|2558.8|2561.6|2551.6|0
1661365200000|2022-08-24 18:20:00|2564.6|2554.6|2558.3|2548.3|2572.4|2562.4|2558.3|2548.3|0
1661365500000|2022-08-24 18:25:00|2559.1|2549.1|2562.6|2552.6|2564.8|2554.8|2556.3|2546.3|0
1661365800000|2022-08-24 18:30:00|2562.3|2552.3|2578.3|2568.3|2581.4|2571.4|2561.8|2551.8|0
1661366100000|2022-08-24 18:35:00|2578.6|2568.6|2573.1|2563.1|2583.9|2573.9|2573.1|2563.1|0
1661366400000|2022-08-24 18:40:00|2572.9|2562.9|2577.8|2567.8|2579.1|2569.1|2569.1|2559.1|0
1661366700000|2022-08-24 18:45:00|2578.6|2568.6|2581.3|2571.3|2590.2|2580.2|2577.1|2567.1|0
1661367000000|2022-08-24 18:50:00|2581.4|2571.4|2569.6|2559.6|2583.3|2573.3|2568.8|2558.8|0
1661367300000|2022-08-24 18:55:00|2569.3|2559.3|2564.3|2554.3|2573.8|2563.8|2561.1|2551.1|0
1661367600000|2022-08-24 19:00:00|2565|2555|2563.8|2553.8|2572.3|2562.3|2563.8|2553.8|0
1661367900000|2022-08-24 19:05:00|2563.6|2553.6|2553.8|2543.8|2563.6|2553.6|2551|2541|0
1661368200000|2022-08-24 19:10:00|2554|2544|2545.3|2535.3|2557.8|2547.8|2543.8|2533.8|0
1661368500000|2022-08-24 19:15:00|2543.8|2533.8|2540.7|2530.7|2551.8|2541.8|2540.3|2530.3|0
1661368800000|2022-08-24 19:20:00|2541.3|2531.3|2546.1|2536.1|2548.6|2538.6|2540.8|2530.8|0
1661369100000|2022-08-24 19:25:00|2546.3|2536.3|2551.8|2541.8|2557|2547|2545.6|2535.6|0
1661369400000|2022-08-24 19:30:00|2551.1|2541.1|2545.6|2535.6|2553.6|2543.6|2545.6|2535.6|0
1661369700000|2022-08-24 19:35:00|2544.6|2534.6|2535.8|2525.8|2546.2|2536.2|2533.8|2523.8|0
1661370000000|2022-08-24 19:40:00|2536.1|2526.1|2536.8|2526.8|2543|2533|2534.3|2524.3|0
1661370300000|2022-08-24 19:45:00|2537.3|2527.3|2546.1|2536.1|2548.3|2538.3|2537.3|2527.3|0
1661370600000|2022-08-24 19:50:00|2545.5|2535.5|2556.8|2546.8|2559.1|2549.1|2545.3|2535.3|0
1661370900000|2022-08-24 19:55:00|2557.8|2547.8|2571.6|2561.6|2578.9|2568.9|2556.1|2546.1|0
1661371200000|2022-08-24 20:00:00|2571.4|2561.4|2563.6|2553.6|2576.3|2566.3|2562.4|2552.4|0
1661371500000|2022-08-24 20:05:00|2562.3|2552.3|2553.6|2543.6|2564.1|2554.1|2552.8|2542.8|0
1661371800000|2022-08-24 20:10:00|2554.8|2544.8|2555.1|2545.1|2557.6|2547.6|2551.8|2541.8|0
1661434500000|2022-08-25 13:35:00|2529.6|2519.6|2517.5|2507.5|2537.4|2527.4|2507.8|2497.8|0
1661434800000|2022-08-25 13:40:00|2518|2508|2529.1|2519.1|2531.8|2521.8|2504.3|2494.3|0
1661435100000|2022-08-25 13:45:00|2530.6|2520.6|2536.3|2526.3|2536.3|2526.3|2508.7|2498.7|0
1661435400000|2022-08-25 13:50:00|2534.5|2524.5|2498.6|2488.6|2542.3|2532.3|2493.4|2483.4|0
1661435700000|2022-08-25 13:55:00|2497.6|2487.6|2461.9|2451.9|2499.4|2489.4|2456.9|2446.9|0
1661436000000|2022-08-25 14:00:00|2457|2447|2451.4|2441.4|2457|2447|2440.9|2430.9|0
1661436300000|2022-08-25 14:05:00|2448.2|2438.2|2450.8|2440.8|2460.3|2450.3|2442.9|2432.9|0
1661436600000|2022-08-25 14:10:00|2450.9|2440.9|2451.2|2441.2|2463.3|2453.3|2446.4|2436.4|0
1661436900000|2022-08-25 14:15:00|2451|2441|2453.3|2443.3|2453.9|2443.9|2432.7|2422.7|0
1661437200000|2022-08-25 14:20:00|2453.1|2443.1|2413.1|2403.1|2457.3|2447.3|2413|2403|0
1661437500000|2022-08-25 14:25:00|2410.9|2400.9|2410.9|2400.9|2421.1|2411.1|2404|2394|0
1661437800000|2022-08-25 14:30:00|2410.4|2400.4|2408.7|2398.7|2410.4|2400.4|2398.2|2388.2|0
1661438100000|2022-08-25 14:35:00|2409.9|2399.9|2398.1|2388.1|2411.6|2401.6|2397.6|2387.6|0
1661438400000|2022-08-25 14:40:00|2399|2389|2395.4|2385.4|2402.6|2392.6|2387.6|2377.6|0
1661438700000|2022-08-25 14:45:00|2395.1|2385.1|2394.9|2384.9|2403|2393|2391.1|2381.1|0
1661439000000|2022-08-25 14:50:00|2393.4|2383.4|2418.6|2408.6|2419.3|2409.3|2393.3|2383.3|0
1661439300000|2022-08-25 14:55:00|2419.7|2409.7|2428.3|2418.3|2430.8|2420.8|2418.1|2408.1|0
1661439600000|2022-08-25 15:00:00|2427.8|2417.8|2444.3|2434.3|2446.3|2436.3|2427.6|2417.6|0
1661439900000|2022-08-25 15:05:00|2443.9|2433.9|2453.1|2443.1|2457.1|2447.1|2443.9|2433.9|0
1661440200000|2022-08-25 15:10:00|2451.7|2441.7|2468.8|2458.8|2470.8|2460.8|2444.7|2434.7|0
1661440500000|2022-08-25 15:15:00|2468.6|2458.6|2476.9|2466.9|2492.3|2482.3|2468.6|2458.6|0
1661440800000|2022-08-25 15:20:00|2476.3|2466.3|2500.9|2490.9|2503|2493|2471.7|2461.7|0
1661441100000|2022-08-25 15:25:00|2501.8|2491.8|2480.8|2470.8|2503.5|2493.5|2476.2|2466.2|0
1661441400000|2022-08-25 15:30:00|2480.6|2470.6|2479.6|2469.6|2486.8|2476.8|2469.8|2459.8|0
1661441700000|2022-08-25 15:35:00|2479.9|2469.9|2471.3|2461.3|2481.1|2471.1|2466.8|2456.8|0
1661442000000|2022-08-25 15:40:00|2471.8|2461.8|2462.6|2452.6|2477.1|2467.1|2459.7|2449.7|0
1661442300000|2022-08-25 15:45:00|2461.1|2451.1|2460.6|2450.6|2473.7|2463.7|2455.7|2445.7|0
1661442600000|2022-08-25 15:50:00|2460.1|2450.1|2467.8|2457.8|2473.1|2463.1|2457.1|2447.1|0
1661442900000|2022-08-25 15:55:00|2468.3|2458.3|2459.6|2449.6|2484.6|2474.6|2457.1|2447.1|0
1661443200000|2022-08-25 16:00:00|2459.8|2449.8|2462.1|2452.1|2471.8|2461.8|2456.5|2446.5|0
1661443500000|2022-08-25 16:05:00|2462.6|2452.6|2468.8|2458.8|2468.8|2458.8|2452|2442|0
1661443800000|2022-08-25 16:10:00|2467.7|2457.7|2481.1|2471.1|2487.3|2477.3|2460.3|2450.3|0
1661444100000|2022-08-25 16:15:00|2482.6|2472.6|2476.1|2466.1|2488.6|2478.6|2474.8|2464.8|0
1661444400000|2022-08-25 16:20:00|2475.6|2465.6|2483.7|2473.7|2486.6|2476.6|2474.1|2464.1|0
1661444700000|2022-08-25 16:25:00|2482.8|2472.8|2469.6|2459.6|2484.6|2474.6|2465.6|2455.6|0
1661445000000|2022-08-25 16:30:00|2469.8|2459.8|2471.9|2461.9|2481.8|2471.8|2465.8|2455.8|0
1661445300000|2022-08-25 16:35:00|2472.8|2462.8|2471.2|2461.2|2475.3|2465.3|2467.3|2457.3|0
1661445600000|2022-08-25 16:40:00|2471.8|2461.8|2476.9|2466.9|2490.3|2480.3|2470.9|2460.9|0
1661445900000|2022-08-25 16:45:00|2477.1|2467.1|2498.3|2488.3|2506.9|2496.9|2476.3|2466.3|0
1661446200000|2022-08-25 16:50:00|2497.9|2487.9|2482.8|2472.8|2497.9|2487.9|2480.8|2470.8|0
1661446500000|2022-08-25 16:55:00|2481.7|2471.7|2477.1|2467.1|2490.4|2480.4|2476.6|2466.6|0
1661446800000|2022-08-25 17:00:00|2476.6|2466.6|2474.1|2464.1|2482.6|2472.6|2467.2|2457.2|0
1661447100000|2022-08-25 17:05:00|2473.6|2463.6|2477.1|2467.1|2479.1|2469.1|2462.4|2452.4|0
1661447400000|2022-08-25 17:10:00|2476.4|2466.4|2471.1|2461.1|2482.3|2472.3|2470.3|2460.3|0
1661447700000|2022-08-25 17:15:00|2471.8|2461.8|2460.2|2450.2|2475.3|2465.3|2460.2|2450.2|0
1661448000000|2022-08-25 17:20:00|2460.9|2450.9|2452.1|2442.1|2464.1|2454.1|2446.1|2436.1|0
1661448300000|2022-08-25 17:25:00|2450.6|2440.6|2449.8|2439.8|2455.5|2445.5|2444.8|2434.8|0
1661448600000|2022-08-25 17:30:00|2449.3|2439.3|2431.1|2421.1|2449.6|2439.6|2430.3|2420.3|0
1661448900000|2022-08-25 17:35:00|2429.8|2419.8|2425.1|2415.1|2431.8|2421.8|2422.3|2412.3|0
1661449200000|2022-08-25 17:40:00|2424.2|2414.2|2424|2414|2427.8|2417.8|2419.5|2409.5|0
1661449500000|2022-08-25 17:45:00|2423.3|2413.3|2418|2408|2426.8|2416.8|2412.2|2402.2|0
1661449800000|2022-08-25 17:50:00|2418.4|2408.4|2419.6|2409.6|2425.1|2415.1|2418.4|2408.4|0
1661450100000|2022-08-25 17:55:00|2420|2410|2424.6|2414.6|2427|2417|2418.9|2408.9|0
1661450400000|2022-08-25 18:00:00|2423.6|2413.6|2436.8|2426.8|2438.6|2428.6|2421.8|2411.8|0
1661450700000|2022-08-25 18:05:00|2437.7|2427.7|2432.1|2422.1|2442.3|2432.3|2430.6|2420.6|0
1661451000000|2022-08-25 18:10:00|2433.2|2423.2|2424.1|2414.1|2438.5|2428.5|2421.1|2411.1|0
1661451300000|2022-08-25 18:15:00|2423.6|2413.6|2427.7|2417.7|2432.8|2422.8|2423.3|2413.3|0
1661451600000|2022-08-25 18:20:00|2427.6|2417.6|2423.1|2413.1|2431.8|2421.8|2421.8|2411.8|0
1661451900000|2022-08-25 18:25:00|2423.3|2413.3|2420.3|2410.3|2424.8|2414.8|2416.5|2406.5|0
1661452200000|2022-08-25 18:30:00|2419.1|2409.1|2425.7|2415.7|2428.5|2418.5|2417.4|2407.4|0
1661452500000|2022-08-25 18:35:00|2425.3|2415.3|2437.6|2427.6|2438.2|2428.2|2424.6|2414.6|0
1661452800000|2022-08-25 18:40:00|2437.8|2427.8|2447.3|2437.3|2453.2|2443.2|2437.8|2427.8|0
1661453100000|2022-08-25 18:45:00|2448|2438|2448.8|2438.8|2455.6|2445.6|2446.1|2436.1|0
1661453400000|2022-08-25 18:50:00|2449.8|2439.8|2451.2|2441.2|2461.6|2451.6|2449.3|2439.3|0
1661453700000|2022-08-25 18:55:00|2451.8|2441.8|2440.1|2430.1|2451.8|2441.8|2439.4|2429.4|0
1661454000000|2022-08-25 19:00:00|2439.3|2429.3|2435.6|2425.6|2444.1|2434.1|2435.6|2425.6|0
1661454300000|2022-08-25 19:05:00|2434.9|2424.9|2444.8|2434.8|2449.9|2439.9|2433.4|2423.4|0
1661454600000|2022-08-25 19:10:00|2445.6|2435.6|2438.2|2428.2|2450.8|2440.8|2438.2|2428.2|0
1661454900000|2022-08-25 19:15:00|2436.8|2426.8|2430.7|2420.7|2444.3|2434.3|2430.7|2420.7|0
1661455200000|2022-08-25 19:20:00|2429.1|2419.1|2425.1|2415.1|2432.3|2422.3|2424.6|2414.6|0
1661455500000|2022-08-25 19:25:00|2425.6|2415.6|2417.3|2407.3|2428.2|2418.2|2417.2|2407.2|0
1661455800000|2022-08-25 19:30:00|2417.6|2407.6|2422.8|2412.8|2432.4|2422.4|2416.8|2406.8|0
1661456100000|2022-08-25 19:35:00|2422|2412|2406.2|2396.2|2423.2|2413.2|2406.2|2396.2|0
1661456400000|2022-08-25 19:40:00|2405.6|2395.6|2381.8|2371.8|2407.1|2397.1|2381.5|2371.5|0
1661456700000|2022-08-25 19:45:00|2382.6|2372.6|2374.1|2364.1|2386.1|2376.1|2370.8|2360.8|0
1661457000000|2022-08-25 19:50:00|2375.5|2365.5|2363.8|2353.8|2382.3|2372.3|2358.7|2348.7|0
1661457300000|2022-08-25 19:55:00|2365.8|2355.8|2350.5|2340.5|2366.5|2356.5|2345.5|2335.5|0
1661457600000|2022-08-25 20:00:00|2346.6|2336.6|2351.5|2341.5|2351.9|2341.9|2345.6|2335.6|0
1661457900000|2022-08-25 20:05:00|2350.7|2340.7|2359|2349|2359.7|2349.7|2350.4|2340.4|0
1661458200000|2022-08-25 20:10:00|2359.2|2349.2|2365.9|2355.9|2365.9|2355.9|2359|2349|0
1661520900000|2022-08-26 13:35:00|2356.4|2346.4|2367.5|2357.5|2382.9|2372.9|2345.5|2335.5|0
1661521200000|2022-08-26 13:40:00|2368.6|2358.6|2367.1|2357.1|2388|2378|2359.7|2349.7|0
1661521500000|2022-08-26 13:45:00|2368.6|2358.6|2393.1|2383.1|2393.1|2383.1|2368.2|2358.2|0
1661521800000|2022-08-26 13:50:00|2392.7|2382.7|2377.5|2367.5|2417.7|2407.7|2377.3|2367.3|0
1661522100000|2022-08-26 13:55:00|2377.7|2367.7|2369.3|2359.3|2383|2373|2362.5|2352.5|0
1661522400000|2022-08-26 14:00:00|2369.5|2359.5|2503.3|2489.3|2507.2|2497.2|2369.5|2359.5|0
1661522700000|2022-08-26 14:05:00|2502.6|2488.6|2333.2|2319.2|2511.4|2497.4|2333.2|2319.2|0
1661523000000|2022-08-26 14:10:00|2329.7|2315.7|2372.1|2358.1|2391.3|2377.3|2311.4|2297.4|0
1661523300000|2022-08-26 14:15:00|2371.8|2357.8|2380.6|2366.6|2412.9|2398.9|2359|2345|0
1661523600000|2022-08-26 14:20:00|2382.8|2368.8|2475.4|2461.4|2481.5|2467.5|2382.8|2368.8|0
1661523900000|2022-08-26 14:25:00|2476.4|2462.4|2518.9|2504.9|2544.1|2530.1|2463.4|2449.4|0
1661524200000|2022-08-26 14:30:00|2520.9|2506.9|2568.3|2554.3|2587|2573|2520.9|2506.9|0
1661524500000|2022-08-26 14:35:00|2572.4|2558.4|2626|2612|2636.5|2622.5|2563.2|2549.2|0
1661524800000|2022-08-26 14:40:00|2625.5|2611.5|2609.9|2595.9|2625.5|2611.5|2594.7|2580.7|0
1661525100000|2022-08-26 14:45:00|2612.4|2598.4|2584.4|2570.4|2623|2609|2583.1|2569.1|0
1661525400000|2022-08-26 14:50:00|2584.2|2570.2|2606.7|2592.7|2614.5|2600.5|2584.2|2570.2|0
1661525700000|2022-08-26 14:55:00|2606.5|2592.5|2617.2|2603.2|2634|2620|2603.5|2589.5|0
1661526000000|2022-08-26 15:00:00|2616.4|2602.4|2670.9|2656.9|2670.9|2656.9|2611|2597|0
1661526300000|2022-08-26 15:05:00|2672.2|2658.2|2682.4|2668.4|2694.8|2680.8|2652|2638|0
1661526600000|2022-08-26 15:10:00|2687.3|2673.3|2673.3|2659.3|2696.3|2682.3|2670.3|2656.3|0
1661526900000|2022-08-26 15:15:00|2674|2660|2705.3|2691.3|2708|2694|2669.5|2655.5|0
1661527200000|2022-08-26 15:20:00|2706.6|2692.6|2683.5|2669.5|2728.8|2714.8|2682.8|2668.8|0
1661527500000|2022-08-26 15:25:00|2685|2671|2679.5|2665.5|2693.4|2679.4|2669.3|2655.3|0
1661527800000|2022-08-26 15:30:00|2678.5|2664.5|2676.8|2662.8|2697.8|2683.8|2666.7|2652.7|0
1661528100000|2022-08-26 15:35:00|2678|2664|2691.1|2677.1|2700.4|2686.4|2674.3|2660.3|0
1661528400000|2022-08-26 15:40:00|2694.1|2680.1|2702.4|2688.4|2710.5|2696.5|2681.9|2667.9|0
1661528700000|2022-08-26 15:45:00|2702.1|2688.1|2680.3|2666.3|2702.1|2688.1|2675.8|2661.8|0
1661529000000|2022-08-26 15:50:00|2679.3|2665.3|2670.8|2656.8|2690|2676|2662.3|2648.3|0
1661529300000|2022-08-26 15:55:00|2670.9|2656.9|2694.3|2680.3|2700.8|2686.8|2669.8|2655.8|0
1661529600000|2022-08-26 16:00:00|2694.9|2680.9|2724.3|2710.3|2725|2711|2692.8|2678.8|0
1661529900000|2022-08-26 16:05:00|2723.8|2709.8|2717.1|2703.1|2725.5|2711.5|2708.3|2694.3|0
1661530200000|2022-08-26 16:10:00|2716.8|2702.8|2707.3|2693.3|2725.9|2711.9|2707.3|2693.3|0
1661530500000|2022-08-26 16:15:00|2707.8|2693.8|2730|2716|2737.3|2723.3|2707.8|2693.8|0
1661530800000|2022-08-26 16:20:00|2728.9|2714.9|2739.8|2725.8|2745.5|2731.5|2728.9|2714.9|0
1661531100000|2022-08-26 16:25:00|2740|2726|2727.3|2713.3|2746.5|2732.5|2726.6|2712.6|0
1661531400000|2022-08-26 16:30:00|2727.5|2713.5|2742|2728|2744.9|2730.9|2725.9|2711.9|0
1661531700000|2022-08-26 16:35:00|2744.4|2730.4|2733.5|2719.5|2744.4|2730.4|2730.4|2716.4|0
1661532000000|2022-08-26 16:40:00|2732.5|2718.5|2723.5|2709.5|2737.3|2723.3|2712|2698|0
1661532300000|2022-08-26 16:45:00|2724.9|2710.9|2705|2691|2729.4|2715.4|2705|2691|0
1661532600000|2022-08-26 16:50:00|2705.3|2691.3|2719.8|2705.8|2724.5|2710.5|2705.3|2691.3|0
1661532900000|2022-08-26 16:55:00|2719.3|2705.3|2702.4|2688.4|2719.3|2705.3|2698.5|2684.5|0
1661533200000|2022-08-26 17:00:00|2704.8|2690.8|2701|2687|2712.6|2698.6|2690.8|2676.8|0
1661533500000|2022-08-26 17:05:00|2700.8|2686.8|2694.3|2680.3|2702.3|2688.3|2688|2674|0
1661533800000|2022-08-26 17:10:00|2695|2681|2714.5|2700.5|2719.3|2705.3|2692.5|2678.5|0
1661534100000|2022-08-26 17:15:00|2716.1|2702.1|2725.3|2711.3|2729|2715|2707|2693|0
1661534400000|2022-08-26 17:20:00|2726|2712|2715|2701|2729.4|2715.4|2714.9|2700.9|0
1661534700000|2022-08-26 17:25:00|2713.8|2699.8|2726.3|2712.3|2726.3|2712.3|2708.8|2694.8|0
1661535000000|2022-08-26 17:30:00|2725.9|2711.9|2735.5|2721.5|2741.5|2727.5|2725.5|2711.5|0
1661535300000|2022-08-26 17:35:00|2734.5|2720.5|2744.3|2730.3|2745.3|2731.3|2729.5|2715.5|0
1661535600000|2022-08-26 17:40:00|2743.8|2729.8|2755.1|2741.1|2760.8|2746.8|2743.3|2729.3|0
1661535900000|2022-08-26 17:45:00|2755.3|2741.3|2756.3|2742.3|2758.8|2744.8|2750.8|2736.8|0
1661536200000|2022-08-26 17:50:00|2755.3|2741.3|2762|2748|2771.3|2757.3|2755.3|2741.3|0
1661536500000|2022-08-26 17:55:00|2762.8|2748.8|2761.8|2747.8|2767.1|2753.1|2758.8|2744.8|0
1661536800000|2022-08-26 18:00:00|2762.8|2748.8|2764.3|2750.3|2767.8|2753.8|2754.8|2740.8|0
1661537100000|2022-08-26 18:05:00|2765.4|2751.4|2770.8|2756.8|2774.5|2760.5|2757.3|2743.3|0
1661537400000|2022-08-26 18:10:00|2771.5|2757.5|2774.9|2760.9|2779.3|2765.3|2770|2756|0
1661537700000|2022-08-26 18:15:00|2774.3|2760.3|2792.9|2778.9|2798|2784|2774|2760|0
1661538000000|2022-08-26 18:20:00|2793|2779|2786|2772|2793|2779|2778.6|2764.6|0
1661538300000|2022-08-26 18:25:00|2787.5|2773.5|2784.5|2774.5|2793.8|2779.8|2775.1|2765.1|0
1661538600000|2022-08-26 18:30:00|2784|2774|2778.6|2768.6|2788.3|2778.3|2772.4|2762.4|0
1661538900000|2022-08-26 18:35:00|2780|2770|2788|2778|2792.3|2782.3|2773.1|2763.1|0
1661539200000|2022-08-26 18:40:00|2787.4|2777.4|2792.6|2782.6|2793.8|2783.8|2782.8|2772.8|0
1661539500000|2022-08-26 18:45:00|2791.9|2781.9|2795|2785|2797.3|2787.3|2781.8|2771.8|0
1661539800000|2022-08-26 18:50:00|2794.8|2784.8|2801.1|2791.1|2801.3|2791.3|2791.6|2781.6|0
1661540100000|2022-08-26 18:55:00|2800.3|2790.3|2798.9|2788.9|2804.6|2794.6|2794.9|2784.9|0
1661540400000|2022-08-26 19:00:00|2799.1|2789.1|2791.3|2781.3|2800|2790|2778.5|2768.5|0
1661540700000|2022-08-26 19:05:00|2792.2|2782.2|2813|2803|2816|2806|2785.9|2775.9|0
1661541000000|2022-08-26 19:10:00|2812.5|2802.5|2819.5|2809.5|2826.8|2816.8|2811.8|2801.8|0
1661541300000|2022-08-26 19:15:00|2819.3|2809.3|2806|2796|2819.5|2809.5|2797.5|2787.5|0
1661541600000|2022-08-26 19:20:00|2805.3|2795.3|2823.5|2813.5|2829.1|2819.1|2800.1|2790.1|0
1661541900000|2022-08-26 19:25:00|2823|2813|2821.3|2811.3|2828.8|2818.8|2811|2801|0
1661542200000|2022-08-26 19:30:00|2823.3|2813.3|2835|2825|2835.5|2825.5|2819.3|2809.3|0
1661542500000|2022-08-26 19:35:00|2834.4|2824.4|2846.9|2836.9|2851|2841|2831|2821|0
1661542800000|2022-08-26 19:40:00|2846.1|2836.1|2869.9|2859.9|2872|2862|2843.6|2833.6|0
1661543100000|2022-08-26 19:45:00|2867.3|2857.3|2862.4|2852.4|2875.4|2865.4|2855.8|2845.8|0
1661543400000|2022-08-26 19:50:00|2856|2846|2878.8|2868.8|2878.8|2868.8|2846|2836|0
1661543700000|2022-08-26 19:55:00|2879.4|2869.4|2883.8|2873.8|2887.9|2877.9|2861.5|2851.5|0
1661544000000|2022-08-26 20:00:00|2884.3|2874.3|2902.1|2892.1|2904.5|2894.5|2883.6|2873.6|0
1661544300000|2022-08-26 20:05:00|2902.3|2892.3|2893.5|2883.5|2908|2898|2892.4|2882.4|0
1661544600000|2022-08-26 20:10:00|2893.3|2883.3|2894.5|2884.5|2898|2888|2890.5|2880.5|0
1661780100000|2022-08-29 13:35:00|2939.3|2929.3|2942|2932|2942.8|2932.8|2931.3|2921.3|0
1661780400000|2022-08-29 13:40:00|2942.8|2932.8|2929.3|2919.3|2943.8|2933.8|2900.3|2890.3|0
1661780700000|2022-08-29 13:45:00|2930.9|2920.9|2955.2|2945.2|2965.9|2955.9|2919.4|2909.4|0
1661781000000|2022-08-29 13:50:00|2952.2|2942.2|2943.8|2933.8|2957.4|2947.4|2924.4|2914.4|0
1661781300000|2022-08-29 13:55:00|2943.4|2933.4|2965.5|2955.5|2968.3|2958.3|2909.8|2899.8|0
1661781600000|2022-08-29 14:00:00|2971.6|2961.6|2969.5|2959.5|2981.3|2971.3|2960.8|2950.8|0
1661781900000|2022-08-29 14:05:00|2971.3|2961.3|2964.8|2954.8|2982|2972|2950|2940|0
1661782200000|2022-08-29 14:10:00|2966.6|2956.6|2958.8|2948.8|2971|2961|2936.8|2926.8|0
1661782500000|2022-08-29 14:15:00|2959.5|2949.5|2907.2|2897.2|2959.5|2949.5|2898.3|2888.3|0
1661782800000|2022-08-29 14:20:00|2907|2897|2913|2903|2917.3|2907.3|2900.5|2890.5|0
1661783100000|2022-08-29 14:25:00|2913.8|2903.8|2939.3|2929.3|2939.3|2929.3|2904|2894|0
1661783400000|2022-08-29 14:30:00|2940.4|2930.4|2970.4|2960.4|2975.5|2965.5|2921.8|2911.8|0
1661783700000|2022-08-29 14:35:00|2970.3|2960.3|2998.5|2988.5|3001.3|2991.3|2969|2959|0
1661784000000|2022-08-29 14:40:00|3000|2990|2992.8|2982.8|3015|3005|2990.3|2980.3|0
1661784300000|2022-08-29 14:45:00|2991.3|2981.3|3000.6|2990.6|3009.5|2999.5|2983.1|2973.1|0
1661784600000|2022-08-29 14:50:00|2999.3|2989.3|3033.3|3023.3|3039.8|3029.8|2992.1|2982.1|0
1661784900000|2022-08-29 14:55:00|3033.5|3023.5|3039.9|3029.9|3046.8|3036.8|3032.5|3022.5|0
1661785200000|2022-08-29 15:00:00|3043.5|3033.5|3011.8|3001.8|3043.5|3033.5|3006.9|2996.9|0
1661785500000|2022-08-29 15:05:00|3013.5|3003.5|3027.8|3017.8|3048|3038|3009.3|2999.3|0
1661785800000|2022-08-29 15:10:00|3028|3018|3039|3029|3056.3|3046.3|3026|3016|0
1661786100000|2022-08-29 15:15:00|3042.9|3032.9|3038.5|3028.5|3045|3035|3024|3014|0
1661786400000|2022-08-29 15:20:00|3038.1|3028.1|3024.5|3014.5|3044.3|3034.3|3013|3003|0
1661786700000|2022-08-29 15:25:00|3024.9|3014.9|3036.8|3026.8|3045.8|3035.8|3019.8|3009.8|0
1661787000000|2022-08-29 15:30:00|3037.3|3027.3|3003.3|2993.3|3052.8|3042.8|2997.4|2987.4|0
1661787300000|2022-08-29 15:35:00|3002.1|2992.1|3010.5|3000.5|3018|3008|2983.3|2973.3|0
1661787600000|2022-08-29 15:40:00|3010.8|3000.8|3046|3036|3046|3036|3010.8|3000.8|0
1661787900000|2022-08-29 15:45:00|3045|3035|3012.8|3002.8|3046|3036|3011|3001|0
1661788200000|2022-08-29 15:50:00|3013.5|3003.5|3002.5|2992.5|3019.5|3009.5|2999.5|2989.5|0
1661788500000|2022-08-29 15:55:00|3001.5|2991.5|2994.5|2984.5|3004.8|2994.8|2986|2976|0
1661788800000|2022-08-29 16:00:00|2992.3|2982.3|2957.6|2947.6|2997.8|2987.8|2957.6|2947.6|0
1661789100000|2022-08-29 16:05:00|2960.5|2950.5|2966|2956|2971.3|2961.3|2952|2942|0
1661789400000|2022-08-29 16:10:00|2965|2955|2963|2953|2971|2961|2952.3|2942.3|0
1661789700000|2022-08-29 16:15:00|2962.8|2952.8|2954.3|2944.3|2963.9|2953.9|2940.3|2930.3|0
1661790000000|2022-08-29 16:20:00|2955.5|2945.5|2969.3|2959.3|2970.8|2960.8|2952|2942|0
1661790300000|2022-08-29 16:25:00|2969.4|2959.4|2971.9|2961.9|2979.9|2969.9|2959.3|2949.3|0
1661790600000|2022-08-29 16:30:00|2973.3|2963.3|2999.6|2989.6|3000.5|2990.5|2973|2963|0
1661790900000|2022-08-29 16:35:00|2997.8|2987.8|2992.3|2982.3|3003.6|2993.6|2989|2979|0
1661791200000|2022-08-29 16:40:00|2991.8|2981.8|2975.6|2965.6|2993.1|2983.1|2974.3|2964.3|0
1661791500000|2022-08-29 16:45:00|2975.3|2965.3|2940.3|2930.3|2979.5|2969.5|2938.1|2928.1|0
1661791800000|2022-08-29 16:50:00|2940|2930|2924.5|2914.5|2943.3|2933.3|2919.6|2909.6|0
1661792100000|2022-08-29 16:55:00|2923.6|2913.6|2944|2934|2946.5|2936.5|2923.6|2913.6|0
1661792400000|2022-08-29 17:00:00|2942.8|2932.8|2937.5|2927.5|2942.8|2932.8|2920.6|2910.6|0
1661792700000|2022-08-29 17:05:00|2936|2926|2926|2916|2936.8|2926.8|2915.6|2905.6|0
1661793000000|2022-08-29 17:10:00|2924.8|2914.8|2934.3|2924.3|2945.8|2935.8|2922.4|2912.4|0
1661793300000|2022-08-29 17:15:00|2934|2924|2958.5|2948.5|2966.3|2956.3|2934|2924|0
1661793600000|2022-08-29 17:20:00|2957.6|2947.6|2962|2952|2967|2957|2951.5|2941.5|0
1661793900000|2022-08-29 17:25:00|2962.3|2952.3|2948.4|2938.4|2967|2957|2948.1|2938.1|0
1661794200000|2022-08-29 17:30:00|2948.5|2938.5|2930.3|2920.3|2952.4|2942.4|2928.6|2918.6|0
1661794500000|2022-08-29 17:35:00|2930|2920|2936.8|2926.8|2939.3|2929.3|2926.5|2916.5|0
1661794800000|2022-08-29 17:40:00|2937.8|2927.8|2910.8|2900.8|2945.5|2935.5|2908.6|2898.6|0
1661795100000|2022-08-29 17:45:00|2909.3|2899.3|2935.5|2925.5|2936.8|2926.8|2899.8|2889.8|0
1661795400000|2022-08-29 17:50:00|2936.8|2926.8|2933.8|2923.8|2938.5|2928.5|2929|2919|0
1661795700000|2022-08-29 17:55:00|2932.8|2922.8|2930|2920|2935.8|2925.8|2924|2914|0
1661796000000|2022-08-29 18:00:00|2929.8|2919.8|2945.8|2935.8|2947.8|2937.8|2929.5|2919.5|0
1661796300000|2022-08-29 18:05:00|2946.5|2936.5|2946.5|2936.5|2949|2939|2931.5|2921.5|0
1661796600000|2022-08-29 18:10:00|2949.5|2939.5|2957|2947|2960.6|2950.6|2940.6|2930.6|0
1661796900000|2022-08-29 18:15:00|2956.3|2946.3|2972.5|2962.5|2973.8|2963.8|2956.3|2946.3|0
1661797200000|2022-08-29 18:20:00|2971|2961|2970.5|2960.5|2978|2968|2968.5|2958.5|0
1661797500000|2022-08-29 18:25:00|2969.8|2959.8|2966|2956|2969.8|2959.8|2954.8|2944.8|0
1661797800000|2022-08-29 18:30:00|2966.3|2956.3|2950|2940|2966.3|2956.3|2947.3|2937.3|0
1661798100000|2022-08-29 18:35:00|2949.3|2939.3|2945.6|2935.6|2950.3|2940.3|2938|2928|0
1661798400000|2022-08-29 18:40:00|2945.3|2935.3|2940|2930|2946.1|2936.1|2936.5|2926.5|0
1661798700000|2022-08-29 18:45:00|2940.8|2930.8|2947.8|2937.8|2950.8|2940.8|2938.5|2928.5|0
1661799000000|2022-08-29 18:50:00|2950|2940|2960.3|2950.3|2963.3|2953.3|2948.3|2938.3|0
1661799300000|2022-08-29 18:55:00|2959|2949|2951|2941|2982.8|2972.8|2948|2938|0
1661799600000|2022-08-29 19:00:00|2950.3|2940.3|2927.3|2917.3|2950.3|2940.3|2911.8|2901.8|0
1661799900000|2022-08-29 19:05:00|2926.9|2916.9|2941.9|2931.9|2952|2942|2926.9|2916.9|0
1661800200000|2022-08-29 19:10:00|2940.8|2930.8|2921.5|2911.5|2948.8|2938.8|2918.5|2908.5|0
1661800500000|2022-08-29 19:15:00|2921.4|2911.4|2931.8|2921.8|2935.1|2925.1|2912.4|2902.4|0
1661800800000|2022-08-29 19:20:00|2932|2922|2936.8|2926.8|2942.3|2932.3|2931.3|2921.3|0
1661801100000|2022-08-29 19:25:00|2938.4|2928.4|2951.3|2941.3|2954.8|2944.8|2938.4|2928.4|0
1661801400000|2022-08-29 19:30:00|2952.8|2942.8|2950.8|2940.8|2964.8|2954.8|2944.9|2934.9|0
1661801700000|2022-08-29 19:35:00|2950.3|2940.3|2941.8|2931.8|2954.8|2944.8|2941.8|2931.8|0
1661802000000|2022-08-29 19:40:00|2942.3|2932.3|2940|2930|2953.8|2943.8|2935.3|2925.3|0
1661802300000|2022-08-29 19:45:00|2939.4|2929.4|2961.6|2951.6|2968.6|2958.6|2939.4|2929.4|0
1661802600000|2022-08-29 19:50:00|2962.6|2952.6|2989.4|2979.4|2995.9|2985.9|2962.6|2952.6|0
1661802900000|2022-08-29 19:55:00|2991.3|2981.3|3015.1|3005.1|3018.3|3008.3|2988.3|2978.3|0
1661803200000|2022-08-29 20:00:00|3009|2999|3008.6|2998.6|3016.6|3006.6|3006.5|2996.5|0
1661803500000|2022-08-29 20:05:00|3007.9|2997.9|3018.6|3008.6|3018.9|3008.9|3007|2997|0
1661803800000|2022-08-29 20:10:00|3018.1|3008.1|3015.8|3005.8|3018.3|3008.3|3012.6|3002.6|0
1661866500000|2022-08-30 13:35:00|2948.9|2938.9|2952|2942|2971.8|2961.8|2931.5|2921.5|0
1661866800000|2022-08-30 13:40:00|2950|2940|2999.6|2989.6|3003.5|2993.5|2948.1|2938.1|0
1661867100000|2022-08-30 13:45:00|3000.8|2990.8|2990|2978|3025.5|3013.5|2987.8|2975.8|0
1661867400000|2022-08-30 13:50:00|2992.1|2980.1|3010.5|2998.5|3021|3009|2979.4|2967.4|0
1661867700000|2022-08-30 13:55:00|3012|3000|3036|3024|3036|3024|3006.5|2994.5|0
1661868000000|2022-08-30 14:00:00|3029.1|3017.1|3036.9|3024.9|3041.9|3029.9|3012|3000|0
1661868300000|2022-08-30 14:05:00|3039.6|3027.6|3077.6|3065.6|3092.3|3080.3|3035.6|3023.6|0
1661868600000|2022-08-30 14:10:00|3079.1|3067.1|3079.8|3067.8|3096|3084|3071.6|3059.6|0
1661868900000|2022-08-30 14:15:00|3080.5|3068.5|3084.3|3072.3|3097.8|3085.8|3078.5|3066.5|0
1661869200000|2022-08-30 14:20:00|3082.1|3070.1|3112.3|3100.3|3118|3106|3075.8|3063.8|0
1661869500000|2022-08-30 14:25:00|3113|3101|3101.3|3089.3|3117.3|3105.3|3088.8|3076.8|0
1661869800000|2022-08-30 14:30:00|3102.5|3090.5|3175.3|3163.3|3175.3|3163.3|3095|3083|0
1661870100000|2022-08-30 14:35:00|3173|3161|3183.4|3171.4|3194|3182|3172|3160|0
1661870400000|2022-08-30 14:40:00|3183.3|3171.3|3201.5|3189.5|3206.3|3194.3|3180.3|3168.3|0
1661870700000|2022-08-30 14:45:00|3202.1|3190.1|3229.8|3217.8|3233.5|3221.5|3202.1|3190.1|0
1661871000000|2022-08-30 14:50:00|3228.3|3216.3|3197.8|3185.8|3235.3|3223.3|3196|3184|0
1661871300000|2022-08-30 14:55:00|3200.9|3188.9|3164|3152|3200.9|3188.9|3164|3152|0
1661871600000|2022-08-30 15:00:00|3161.8|3149.8|3175.8|3163.8|3189|3177|3143.8|3131.8|0
1661871900000|2022-08-30 15:05:00|3173.5|3161.5|3171|3159|3184.3|3172.3|3149|3137|0
1661872200000|2022-08-30 15:10:00|3172.5|3160.5|3183.1|3171.1|3199.5|3187.5|3168|3156|0
1661872500000|2022-08-30 15:15:00|3183|3171|3143.3|3131.3|3195.3|3183.3|3140.6|3128.6|0
1661872800000|2022-08-30 15:20:00|3146|3134|3167.9|3155.9|3174.1|3162.1|3141.6|3129.6|0
1661873100000|2022-08-30 15:25:00|3167.8|3155.8|3161.8|3149.8|3180|3168|3141.6|3129.6|0
1661873400000|2022-08-30 15:30:00|3163.9|3151.9|3130.5|3118.5|3173.3|3161.3|3127.3|3115.3|0
1661873700000|2022-08-30 15:35:00|3133|3121|3162.6|3150.6|3167.3|3155.3|3129.1|3117.1|0
1661874000000|2022-08-30 15:40:00|3162.9|3150.9|3159.3|3147.3|3180.3|3168.3|3150|3138|0
1661874300000|2022-08-30 15:45:00|3164|3152|3184.5|3172.5|3187.3|3175.3|3163.8|3151.8|0
1661874600000|2022-08-30 15:50:00|3183.8|3171.8|3154.8|3142.8|3186|3174|3148.5|3136.5|0
1661874900000|2022-08-30 15:55:00|3156.4|3144.4|3160.6|3148.6|3163.4|3151.4|3142.8|3130.8|0
1661875200000|2022-08-30 16:00:00|3162|3150|3149.8|3137.8|3166.6|3154.6|3136|3124|0
1661875500000|2022-08-30 16:05:00|3149.9|3137.9|3147.3|3135.3|3152.1|3140.1|3129.3|3117.3|0
1661875800000|2022-08-30 16:10:00|3149|3137|3133.6|3121.6|3159.9|3147.9|3133.6|3121.6|0
1661876100000|2022-08-30 16:15:00|3133.1|3121.1|3143.6|3131.6|3149|3137|3111.4|3099.4|0
1661876400000|2022-08-30 16:20:00|3147.4|3135.4|3156|3144|3159.5|3147.5|3144|3132|0
1661876700000|2022-08-30 16:25:00|3156.8|3144.8|3160|3148|3173.5|3161.5|3156.8|3144.8|0
1661877000000|2022-08-30 16:30:00|3160.9|3148.9|3190|3178|3190.5|3178.5|3159|3147|0
1661877300000|2022-08-30 16:35:00|3191.8|3179.8|3177.4|3165.4|3195.1|3183.1|3176.3|3164.3|0
1661877600000|2022-08-30 16:40:00|3177.5|3165.5|3200.5|3188.5|3202.9|3190.9|3177.5|3165.5|0
1661877900000|2022-08-30 16:45:00|3202|3190|3193.8|3181.8|3214|3202|3190.3|3178.3|0
1661878200000|2022-08-30 16:50:00|3191.3|3179.3|3183.5|3171.5|3193|3181|3180.5|3168.5|0
1661878500000|2022-08-30 16:55:00|3184.8|3172.8|3190.8|3178.8|3190.8|3178.8|3177.5|3165.5|0
1661878800000|2022-08-30 17:00:00|3192.1|3180.1|3192.3|3180.3|3198.5|3186.5|3181.8|3169.8|0
1661879100000|2022-08-30 17:05:00|3193.1|3181.1|3204|3192|3207.3|3195.3|3176.8|3164.8|0
1661879400000|2022-08-30 17:10:00|3205.8|3193.8|3231|3219|3231.4|3219.4|3201|3189|0
1661879700000|2022-08-30 17:15:00|3231.8|3219.8|3233|3221|3233.8|3221.8|3217|3205|0
1661880000000|2022-08-30 17:20:00|3233.4|3221.4|3244|3232|3246.9|3234.9|3227.8|3215.8|0
1661880300000|2022-08-30 17:25:00|3244.4|3232.4|3226.3|3214.3|3245.4|3233.4|3225.3|3213.3|0
1661880600000|2022-08-30 17:30:00|3223.5|3211.5|3224.8|3212.8|3231.1|3219.1|3211.5|3199.5|0
1661880900000|2022-08-30 17:35:00|3224|3212|3223|3211|3236.5|3224.5|3221|3209|0
1661881200000|2022-08-30 17:40:00|3222.5|3210.5|3252.8|3240.8|3252.8|3240.8|3219.8|3207.8|0
1661881500000|2022-08-30 17:45:00|3254.5|3242.5|3215.6|3203.6|3257.5|3245.5|3215|3203|0
1661881800000|2022-08-30 17:50:00|3216|3204|3202.3|3190.3|3220.8|3208.8|3194|3182|0
1661882100000|2022-08-30 17:55:00|3202.5|3190.5|3206.3|3194.3|3209.4|3197.4|3195.3|3183.3|0
1661882400000|2022-08-30 18:00:00|3207.3|3195.3|3193|3181|3219.6|3207.6|3191.5|3179.5|0
1661882700000|2022-08-30 18:05:00|3194|3182|3197.4|3185.4|3199.6|3187.6|3184.8|3172.8|0
1661883000000|2022-08-30 18:10:00|3196.4|3184.4|3193.3|3181.3|3199|3187|3182.3|3170.3|0
1661883300000|2022-08-30 18:15:00|3192.3|3180.3|3199.5|3187.5|3200.6|3188.6|3182.5|3170.5|0
1661883600000|2022-08-30 18:20:00|3199.6|3187.6|3197.8|3185.8|3211.4|3199.4|3191.3|3179.3|0
1661883900000|2022-08-30 18:25:00|3197.1|3185.1|3218.3|3206.3|3223.8|3211.8|3195.8|3183.8|0
1661884200000|2022-08-30 18:30:00|3221.3|3209.3|3191.8|3179.8|3221.3|3209.3|3186.8|3174.8|0
1661884500000|2022-08-30 18:35:00|3191.1|3179.1|3194|3182|3209|3197|3189.8|3177.8|0
1661884800000|2022-08-30 18:40:00|3192.5|3180.5|3217|3205|3221|3209|3188.8|3176.8|0
1661885100000|2022-08-30 18:45:00|3218.5|3206.5|3209.6|3197.6|3218.5|3206.5|3205.8|3193.8|0
1661885400000|2022-08-30 18:50:00|3208|3196|3208.5|3196.5|3216.8|3204.8|3199.8|3187.8|0
1661885700000|2022-08-30 18:55:00|3207.5|3195.5|3201.5|3189.5|3218.1|3206.1|3188.3|3176.3|0
1661886000000|2022-08-30 19:00:00|3202.4|3190.4|3170.8|3158.8|3204.5|3192.5|3155.8|3143.8|0
1661886300000|2022-08-30 19:05:00|3173.3|3161.3|3143|3131|3177.5|3165.5|3143|3131|0
1661886600000|2022-08-30 19:10:00|3143.3|3131.3|3139.8|3127.8|3148.8|3136.8|3121.4|3109.4|0
1661886900000|2022-08-30 19:15:00|3138|3126|3140.4|3128.4|3156.5|3144.5|3133|3121|0
1661887200000|2022-08-30 19:20:00|3140.1|3128.1|3139.8|3127.8|3159.9|3147.9|3135.5|3123.5|0
1661887500000|2022-08-30 19:25:00|3137.3|3125.3|3152.9|3142.9|3159.8|3149.8|3137.3|3125.3|0
1661887800000|2022-08-30 19:30:00|3151.8|3141.8|3174.5|3164.5|3188.5|3178.5|3151.8|3141.8|0
1661888100000|2022-08-30 19:35:00|3171.5|3161.5|3163|3153|3175.8|3165.8|3159.8|3149.8|0
1661888400000|2022-08-30 19:40:00|3163.5|3153.5|3157.4|3147.4|3163.5|3153.5|3137|3127|0
1661888700000|2022-08-30 19:45:00|3155.8|3145.8|3187.1|3177.1|3194.9|3184.9|3154.8|3144.8|0
1661889000000|2022-08-30 19:50:00|3185.8|3175.8|3182.8|3172.8|3194|3184|3164.3|3154.3|0
1661889300000|2022-08-30 19:55:00|3180.8|3170.8|3150|3140|3181|3171|3138.9|3128.9|0
1661889600000|2022-08-30 20:00:00|3150.5|3140.5|3148.3|3138.3|3152.8|3142.8|3139.1|3129.1|0
1661889900000|2022-08-30 20:05:00|3146.8|3136.8|3145.8|3135.8|3149.6|3139.6|3143|3133|0
1661890200000|2022-08-30 20:10:00|3145.9|3135.9|3134.3|3124.3|3147|3137|3124.9|3114.9|0
1661952900000|2022-08-31 13:35:00|3092.8|3082.8|3082.8|3072.8|3110.8|3100.8|3071.4|3061.4|0
1661953200000|2022-08-31 13:40:00|3080.9|3070.9|3016.3|3006.3|3080.9|3070.9|3013.9|3003.9|0
1661953500000|2022-08-31 13:45:00|3018.1|3008.1|3015.8|3005.8|3041.1|3031.1|3001|2991|0
1661953800000|2022-08-31 13:50:00|3013.5|3003.5|3003.5|2993.5|3021|3011|2993.4|2983.4|0
1661954100000|2022-08-31 13:55:00|3005.6|2995.6|3046.5|3036.5|3052.6|3042.6|3000.9|2990.9|0
1661954400000|2022-08-31 14:00:00|3049.9|3039.9|3073.6|3063.6|3073.6|3063.6|3041.1|3031.1|0
1661954700000|2022-08-31 14:05:00|3073.1|3063.1|3086|3076|3086|3076|3054.1|3044.1|0
1661955000000|2022-08-31 14:10:00|3083.9|3073.9|3065.4|3055.4|3083.9|3073.9|3039.5|3029.5|0
1661955300000|2022-08-31 14:15:00|3067.1|3057.1|3086.6|3076.6|3112.6|3102.6|3067.1|3057.1|0
1661955600000|2022-08-31 14:20:00|3083.1|3073.1|3098.6|3088.6|3112.6|3102.6|3067.6|3057.6|0
1661955900000|2022-08-31 14:25:00|3097.4|3087.4|3120.6|3110.6|3129|3119|3083.5|3073.5|0
1661956200000|2022-08-31 14:30:00|3124|3114|3125.4|3115.4|3143|3133|3106.6|3096.6|0
1661956500000|2022-08-31 14:35:00|3125.1|3115.1|3145.3|3135.3|3150.6|3140.6|3104.6|3094.6|0
1661956800000|2022-08-31 14:40:00|3144.1|3134.1|3104|3094|3150.6|3140.6|3101.3|3091.3|0
1661957100000|2022-08-31 14:45:00|3105.4|3095.4|3099.4|3089.4|3123.9|3113.9|3090.4|3080.4|0
1661957400000|2022-08-31 14:50:00|3097.3|3087.3|3127.5|3117.5|3138.1|3128.1|3085.4|3075.4|0
1661957700000|2022-08-31 14:55:00|3129.9|3119.9|3145.5|3135.5|3152|3142|3124.6|3114.6|0
1661958000000|2022-08-31 15:00:00|3144.1|3134.1|3175.9|3165.9|3183.5|3173.5|3143.9|3133.9|0
1661958300000|2022-08-31 15:05:00|3177|3167|3180|3170|3203|3193|3174|3164|0
1661958600000|2022-08-31 15:10:00|3180.4|3170.4|3184.1|3174.1|3201.4|3191.4|3179.4|3169.4|0
1661958900000|2022-08-31 15:15:00|3189|3179|3170.9|3160.9|3200.8|3190.8|3170.9|3160.9|0
1661959200000|2022-08-31 15:20:00|3170.8|3160.8|3170.5|3160.5|3182.8|3172.8|3160.4|3150.4|0
1661959500000|2022-08-31 15:25:00|3169.9|3159.9|3173.1|3163.1|3177.3|3167.3|3154.5|3144.5|0
1661959800000|2022-08-31 15:30:00|3174.1|3164.1|3163|3153|3189.8|3179.8|3156.9|3146.9|0
1661960100000|2022-08-31 15:35:00|3162.9|3152.9|3145.1|3135.1|3165.4|3155.4|3131.6|3121.6|0
1661960400000|2022-08-31 15:40:00|3148.8|3138.8|3124.6|3114.6|3152.3|3142.3|3120|3110|0
1661960700000|2022-08-31 15:45:00|3123.5|3113.5|3133.5|3123.5|3137.9|3127.9|3120.8|3110.8|0
1661961000000|2022-08-31 15:50:00|3132.5|3122.5|3125|3115|3134.1|3124.1|3117.4|3107.4|0
1661961300000|2022-08-31 15:55:00|3124.3|3114.3|3115.3|3105.3|3124.3|3114.3|3102.3|3092.3|0
1661961600000|2022-08-31 16:00:00|3114.3|3104.3|3121|3111|3128.3|3118.3|3105|3095|0
1661961900000|2022-08-31 16:05:00|3119.9|3109.9|3125.6|3115.6|3140.1|3130.1|3117.3|3107.3|0
1661962200000|2022-08-31 16:10:00|3125.9|3115.9|3127.3|3117.3|3140.3|3130.3|3115.9|3105.9|0
1661962500000|2022-08-31 16:15:00|3126.8|3116.8|3128.5|3118.5|3134.4|3124.4|3107|3097|0
1661962800000|2022-08-31 16:20:00|3129.9|3119.9|3145|3135|3150.4|3140.4|3129.4|3119.4|0
1661963100000|2022-08-31 16:25:00|3146.1|3136.1|3137.5|3127.5|3148.5|3138.5|3136.6|3126.6|0
1661963400000|2022-08-31 16:30:00|3138|3128|3131.5|3121.5|3141.4|3131.4|3124.4|3114.4|0
1661963700000|2022-08-31 16:35:00|3132.5|3122.5|3143.1|3133.1|3149.8|3139.8|3127|3117|0
1661964000000|2022-08-31 16:40:00|3143.8|3133.8|3159.8|3149.8|3169|3159|3143.8|3133.8|0
1661964300000|2022-08-31 16:45:00|3162.8|3152.8|3147|3137|3162.8|3152.8|3144.5|3134.5|0
1661964600000|2022-08-31 16:50:00|3147.4|3137.4|3164.4|3154.4|3168|3158|3146|3136|0
1661964900000|2022-08-31 16:55:00|3164|3154|3159.3|3149.3|3171.5|3161.5|3158.4|3148.4|0
1661965200000|2022-08-31 17:00:00|3161.1|3151.1|3165.5|3155.5|3167.8|3157.8|3156.8|3146.8|0
1661965500000|2022-08-31 17:05:00|3166.6|3156.6|3152|3142|3167.3|3157.3|3148.5|3138.5|0
1661965800000|2022-08-31 17:10:00|3153|3143|3149.8|3139.8|3153.5|3143.5|3135.3|3125.3|0
1661966100000|2022-08-31 17:15:00|3151.5|3141.5|3175.8|3165.8|3177.8|3167.8|3149.3|3139.3|0
1661966400000|2022-08-31 17:20:00|3175.4|3165.4|3190.9|3180.9|3191.9|3181.9|3172.6|3162.6|0
1661966700000|2022-08-31 17:25:00|3191.4|3181.4|3184.9|3174.9|3199.3|3189.3|3180.5|3170.5|0
1661967000000|2022-08-31 17:30:00|3184.4|3174.4|3186.4|3176.4|3196.9|3186.9|3177.1|3167.1|0
1661967300000|2022-08-31 17:35:00|3186.3|3176.3|3205|3195|3205.3|3195.3|3184|3174|0
1661967600000|2022-08-31 17:40:00|3204|3194|3205.3|3195.3|3219|3209|3203|3193|0
1661967900000|2022-08-31 17:45:00|3205.6|3195.6|3210.9|3200.9|3211|3201|3196.3|3186.3|0
1661968200000|2022-08-31 17:50:00|3209.3|3199.3|3194.3|3184.3|3211.3|3201.3|3192.3|3182.3|0
1661968500000|2022-08-31 17:55:00|3194.8|3184.8|3191.3|3181.3|3197.3|3187.3|3188|3178|0
1661968800000|2022-08-31 18:00:00|3190.3|3180.3|3191|3181|3196.1|3186.1|3178|3168|0
1661969100000|2022-08-31 18:05:00|3192.8|3182.8|3170.6|3160.6|3203.5|3193.5|3166.1|3156.1|0
1661969400000|2022-08-31 18:10:00|3171.1|3161.1|3174.8|3164.8|3182.5|3172.5|3167.4|3157.4|0
1661969700000|2022-08-31 18:15:00|3172.5|3162.5|3180.8|3170.8|3182.5|3172.5|3161|3151|0
1661970000000|2022-08-31 18:20:00|3179.6|3169.6|3184.3|3174.3|3188.8|3178.8|3175.5|3165.5|0
1661970300000|2022-08-31 18:25:00|3184.4|3174.4|3179.3|3169.3|3184.4|3174.4|3166.8|3156.8|0
1661970600000|2022-08-31 18:30:00|3179.8|3169.8|3202|3192|3207.5|3197.5|3178|3168|0
1661970900000|2022-08-31 18:35:00|3202.3|3192.3|3213.8|3203.8|3214.5|3204.5|3202.3|3192.3|0
1661971200000|2022-08-31 18:40:00|3214.3|3204.3|3220|3210|3224.8|3214.8|3208.8|3198.8|0
1661971500000|2022-08-31 18:45:00|3222.5|3212.5|3212.8|3202.8|3228.3|3218.3|3204|3194|0
1661971800000|2022-08-31 18:50:00|3214.8|3204.8|3209.8|3199.8|3216.5|3206.5|3204.8|3194.8|0
1661972100000|2022-08-31 18:55:00|3209.1|3199.1|3207.3|3197.3|3224|3214|3206.5|3196.5|0
1661972400000|2022-08-31 19:00:00|3209|3199|3186.5|3176.5|3218.5|3208.5|3186.4|3176.4|0
1661972700000|2022-08-31 19:05:00|3187.3|3177.3|3180.6|3170.6|3199.8|3189.8|3170.3|3160.3|0
1661973000000|2022-08-31 19:10:00|3182.4|3172.4|3157.3|3147.3|3183|3173|3157.3|3147.3|0
1661973300000|2022-08-31 19:15:00|3153.8|3143.8|3150.3|3140.3|3157|3147|3129.5|3119.5|0
1661973600000|2022-08-31 19:20:00|3156.8|3146.8|3175.3|3165.3|3181|3171|3156.4|3146.4|0
1661973900000|2022-08-31 19:25:00|3175|3165|3168|3158|3181.3|3171.3|3165.5|3155.5|0
1661974200000|2022-08-31 19:30:00|3169.5|3159.5|3178.1|3168.1|3183.5|3173.5|3157.5|3147.5|0
1661974500000|2022-08-31 19:35:00|3179.1|3169.1|3159.3|3149.3|3184.8|3174.8|3158.5|3148.5|0
1661974800000|2022-08-31 19:40:00|3158.8|3148.8|3133.1|3123.1|3167.9|3157.9|3129.5|3119.5|0
1661975100000|2022-08-31 19:45:00|3133.8|3123.8|3142.9|3132.9|3149.3|3139.3|3118.3|3108.3|0
1661975400000|2022-08-31 19:50:00|3141.9|3131.9|3182.5|3172.5|3183.1|3173.1|3141.9|3131.9|0
1661975700000|2022-08-31 19:55:00|3181.6|3171.6|3220.8|3210.8|3224.1|3214.1|3178.5|3168.5|0
1661976000000|2022-08-31 20:00:00|3222.4|3212.4|3213|3203|3223.8|3213.8|3208|3198|0
1661976300000|2022-08-31 20:05:00|3213.3|3203.3|3203.5|3193.5|3213.8|3203.8|3202.1|3192.1|0
1661976600000|2022-08-31 20:10:00|3204.1|3194.1|3201.5|3191.5|3204.4|3194.4|3196.4|3186.4|0
1662039300000|2022-09-01 13:35:00|3353.9|3343.9|3322.4|3312.4|3353.9|3343.9|3318|3308|0
1662039600000|2022-09-01 13:40:00|3324.9|3314.9|3309.5|3299.5|3324.9|3314.9|3281.3|3271.3|0
1662039900000|2022-09-01 13:45:00|3311.5|3301.5|3330.1|3320.1|3335.5|3325.5|3300|3290|0
1662040200000|2022-09-01 13:50:00|3333.1|3323.1|3324.3|3314.3|3349|3339|3324.3|3314.3|0
1662040500000|2022-09-01 13:55:00|3325.1|3315.1|3322.9|3312.9|3353|3343|3311.4|3301.4|0
1662040800000|2022-09-01 14:00:00|3317.6|3307.6|3372.3|3362.3|3385.6|3375.6|3306|3296|0
1662041100000|2022-09-01 14:05:00|3373|3363|3364.4|3354.4|3377.5|3367.5|3350.4|3340.4|0
1662041400000|2022-09-01 14:10:00|3364.1|3354.1|3387.6|3377.6|3393.3|3383.3|3363.9|3353.9|0
1662041700000|2022-09-01 14:15:00|3389.4|3379.4|3392.5|3382.5|3408.1|3398.1|3389.3|3379.3|0
1662042000000|2022-09-01 14:20:00|3393|3383|3354.5|3344.5|3399.8|3389.8|3352|3342|0
1662042300000|2022-09-01 14:25:00|3352|3342|3340|3330|3359.8|3349.8|3333.8|3323.8|0
1662042600000|2022-09-01 14:30:00|3339.3|3329.3|3366.5|3356.5|3367.4|3357.4|3339.3|3329.3|0
1662042900000|2022-09-01 14:35:00|3367.4|3357.4|3409.3|3399.3|3415|3405|3360.5|3350.5|0
1662043200000|2022-09-01 14:40:00|3407.5|3397.5|3424.8|3414.8|3430.5|3420.5|3400.1|3390.1|0
1662043500000|2022-09-01 14:45:00|3427.6|3417.6|3435.3|3425.3|3442.8|3432.8|3424.5|3414.5|0
1662043800000|2022-09-01 14:50:00|3437.3|3427.3|3430.3|3420.3|3437.3|3427.3|3411.5|3401.5|0
1662044100000|2022-09-01 14:55:00|3429|3419|3451.5|3441.5|3451.5|3441.5|3419.8|3409.8|0
1662044400000|2022-09-01 15:00:00|3452.8|3442.8|3458|3448|3463.3|3453.3|3443|3433|0
1662044700000|2022-09-01 15:05:00|3457.8|3447.8|3427.3|3417.3|3457.8|3447.8|3414|3404|0
1662045000000|2022-09-01 15:10:00|3426.3|3416.3|3415.9|3405.9|3426.3|3416.3|3411|3401|0
1662045300000|2022-09-01 15:15:00|3418.8|3408.8|3439.4|3429.4|3446.3|3436.3|3416.3|3406.3|0
1662045600000|2022-09-01 15:20:00|3439.6|3429.6|3452.8|3442.8|3469.5|3459.5|3439.3|3429.3|0
1662045900000|2022-09-01 15:25:00|3453.5|3443.5|3471.5|3461.5|3476.8|3466.8|3450.8|3440.8|0
1662046200000|2022-09-01 15:30:00|3471|3461|3433.3|3423.3|3472.5|3462.5|3432.3|3422.3|0
1662046500000|2022-09-01 15:35:00|3432.3|3422.3|3436.4|3426.4|3438.5|3428.5|3406.4|3396.4|0
1662046800000|2022-09-01 15:40:00|3436.8|3426.8|3467.5|3457.5|3468.3|3458.3|3433.5|3423.5|0
1662047100000|2022-09-01 15:45:00|3467.6|3457.6|3459.4|3449.4|3473.8|3463.8|3459.4|3449.4|0
1662047400000|2022-09-01 15:50:00|3459|3449|3462|3452|3474.3|3464.3|3453.4|3443.4|0
1662047700000|2022-09-01 15:55:00|3460|3450|3462.3|3452.3|3478.8|3468.8|3459.8|3449.8|0
1662048000000|2022-09-01 16:00:00|3462|3452|3441.8|3431.8|3463.8|3453.8|3440.3|3430.3|0
1662048300000|2022-09-01 16:05:00|3442.9|3432.9|3436.6|3426.6|3459.3|3449.3|3431.5|3421.5|0
1662048600000|2022-09-01 16:10:00|3437.5|3427.5|3440.3|3430.3|3451|3441|3437.5|3427.5|0
1662048900000|2022-09-01 16:15:00|3437.5|3427.5|3437|3427|3441.5|3431.5|3421.8|3411.8|0
1662049200000|2022-09-01 16:20:00|3436.8|3426.8|3447.3|3437.3|3452.3|3442.3|3435.1|3425.1|0
1662049500000|2022-09-01 16:25:00|3446.8|3436.8|3440.8|3430.8|3457.3|3447.3|3428.8|3418.8|0
1662049800000|2022-09-01 16:30:00|3442.5|3432.5|3439|3429|3454.3|3444.3|3438.8|3428.8|0
1662050100000|2022-09-01 16:35:00|3438|3428|3466.5|3456.5|3469.3|3459.3|3436.3|3426.3|0
1662050400000|2022-09-01 16:40:00|3465.6|3455.6|3458.8|3448.8|3472.5|3462.5|3458.8|3448.8|0
1662050700000|2022-09-01 16:45:00|3459|3449|3454|3444|3469.8|3459.8|3453.8|3443.8|0
1662051000000|2022-09-01 16:50:00|3453.6|3443.6|3477.8|3467.8|3479.5|3469.5|3453|3443|0
1662051300000|2022-09-01 16:55:00|3476.5|3466.5|3466.3|3456.3|3485.8|3475.8|3464.1|3454.1|0
1662051600000|2022-09-01 17:00:00|3466.8|3456.8|3445|3435|3473.3|3463.3|3443.8|3433.8|0
1662051900000|2022-09-01 17:05:00|3450.8|3440.8|3431.3|3421.3|3450.8|3440.8|3431|3421|0
1662052200000|2022-09-01 17:10:00|3430.8|3420.8|3413.5|3403.5|3440.6|3430.6|3411|3401|0
1662052500000|2022-09-01 17:15:00|3411.3|3401.3|3424|3414|3425.9|3415.9|3409.3|3399.3|0
1662052800000|2022-09-01 17:20:00|3424.3|3414.3|3399|3389|3424.3|3414.3|3397.8|3387.8|0
1662053100000|2022-09-01 17:25:00|3401|3391|3388.6|3378.6|3410.3|3400.3|3383|3373|0
1662053400000|2022-09-01 17:30:00|3386|3376|3385.3|3375.3|3397|3387|3379.3|3369.3|0
1662053700000|2022-09-01 17:35:00|3386.8|3376.8|3399.8|3389.8|3405.3|3395.3|3383|3373|0
1662054000000|2022-09-01 17:40:00|3399.5|3389.5|3408.3|3398.3|3412.4|3402.4|3399.5|3389.5|0
1662054300000|2022-09-01 17:45:00|3411.5|3401.5|3421.8|3411.8|3430.3|3420.3|3411.5|3401.5|0
1662054600000|2022-09-01 17:50:00|3421.3|3411.3|3423|3413|3429.5|3419.5|3414.4|3404.4|0
1662054900000|2022-09-01 17:55:00|3426.4|3416.4|3420.5|3410.5|3428.8|3418.8|3415|3405|0
1662055200000|2022-09-01 18:00:00|3416.5|3406.5|3397.9|3387.9|3431.5|3421.5|3397.9|3387.9|0
1662055500000|2022-09-01 18:05:00|3398.3|3388.3|3406.9|3396.9|3413.3|3403.3|3390.9|3380.9|0
1662055800000|2022-09-01 18:10:00|3406.3|3396.3|3395.3|3385.3|3420.8|3410.8|3391.9|3381.9|0
1662056100000|2022-09-01 18:15:00|3396|3386|3382.5|3372.5|3398.8|3388.8|3382.5|3372.5|0
1662056400000|2022-09-01 18:20:00|3383|3373|3345|3335|3383.8|3373.8|3341.3|3331.3|0
1662056700000|2022-09-01 18:25:00|3346.8|3336.8|3331|3321|3347.3|3337.3|3320.8|3310.8|0
1662057000000|2022-09-01 18:30:00|3331.8|3321.8|3306.8|3296.8|3331.8|3321.8|3303.6|3293.6|0
1662057300000|2022-09-01 18:35:00|3305.5|3295.5|3310.5|3300.5|3322.9|3312.9|3285.8|3275.8|0
1662057600000|2022-09-01 18:40:00|3310.8|3300.8|3324|3314|3325.8|3315.8|3302.5|3292.5|0
1662057900000|2022-09-01 18:45:00|3322.8|3312.8|3330.5|3320.5|3335.5|3325.5|3306.8|3296.8|0
1662058200000|2022-09-01 18:50:00|3329.8|3319.8|3304.8|3294.8|3337.8|3327.8|3301.6|3291.6|0
1662058500000|2022-09-01 18:55:00|3303.6|3293.6|3313.5|3303.5|3325|3315|3296.5|3286.5|0
1662058800000|2022-09-01 19:00:00|3313.8|3303.8|3313.6|3303.6|3321.8|3311.8|3286.8|3276.8|0
1662059100000|2022-09-01 19:05:00|3313.5|3303.5|3276.8|3266.8|3313.5|3303.5|3271.3|3261.3|0
1662059400000|2022-09-01 19:10:00|3274.5|3264.5|3263.5|3253.5|3289.3|3279.3|3253|3243|0
1662059700000|2022-09-01 19:15:00|3262.9|3252.9|3288.3|3278.3|3288.5|3278.5|3258.8|3248.8|0
1662060000000|2022-09-01 19:20:00|3289.5|3279.5|3287.5|3277.5|3303|3293|3273.8|3263.8|0
1662060300000|2022-09-01 19:25:00|3286.5|3276.5|3308.3|3298.3|3309.4|3299.4|3286.5|3276.5|0
1662060600000|2022-09-01 19:30:00|3313.3|3303.3|3312.5|3302.5|3321.3|3311.3|3299.8|3289.8|0
1662060900000|2022-09-01 19:35:00|3312.3|3302.3|3301.5|3291.5|3317.5|3307.5|3292.5|3282.5|0
1662061200000|2022-09-01 19:40:00|3302.3|3292.3|3294|3284|3310.8|3300.8|3292|3282|0
1662061500000|2022-09-01 19:45:00|3296.1|3286.1|3301|3291|3308.4|3298.4|3281.5|3271.5|0
1662061800000|2022-09-01 19:50:00|3300.6|3290.6|3254.8|3244.8|3300.6|3290.6|3254|3244|0
1662062100000|2022-09-01 19:55:00|3250.9|3240.9|3218.3|3208.3|3251.5|3241.5|3206.1|3196.1|0
1662062400000|2022-09-01 20:00:00|3219.8|3209.8|3222.5|3212.5|3229.3|3219.3|3218.4|3208.4|0
1662062700000|2022-09-01 20:05:00|3223.5|3213.5|3218.3|3208.3|3224.4|3214.4|3216|3206|0
1662063000000|2022-09-01 20:10:00|3218.1|3208.1|3245.3|3235.3|3246.6|3236.6|3218.1|3208.1|0
1662125700000|2022-09-02 13:35:00|3184.9|3174.9|3156|3146|3184.9|3174.9|3147.9|3137.9|0
1662126000000|2022-09-02 13:40:00|3155.3|3145.3|3200.3|3190.3|3211.8|3201.8|3152.6|3142.6|0
1662126300000|2022-09-02 13:45:00|3198.1|3188.1|3171.8|3161.8|3202.8|3192.8|3171.4|3161.4|0
1662126600000|2022-09-02 13:50:00|3169|3159|3166.9|3156.9|3178.8|3168.8|3143.8|3133.8|0
1662126900000|2022-09-02 13:55:00|3167.9|3157.9|3195|3185|3196.6|3186.6|3150.3|3140.3|0
1662127200000|2022-09-02 14:00:00|3193.5|3183.5|3223|3213|3230.8|3220.8|3185.8|3175.8|0
1662127500000|2022-09-02 14:05:00|3220.3|3210.3|3189.6|3179.6|3226.9|3216.9|3183.5|3173.5|0
1662127800000|2022-09-02 14:10:00|3187|3177|3141.3|3131.3|3189.3|3179.3|3132.5|3122.5|0
1662128100000|2022-09-02 14:15:00|3140.3|3130.3|3128|3118|3140.8|3130.8|3113.8|3103.8|0
1662128400000|2022-09-02 14:20:00|3127.5|3117.5|3130|3120|3140.8|3130.8|3115.5|3105.5|0
1662128700000|2022-09-02 14:25:00|3130.3|3120.3|3099.5|3089.5|3134.3|3124.3|3099.5|3089.5|0
1662129000000|2022-09-02 14:30:00|3097.5|3087.5|3073.1|3063.1|3101|3091|3068.3|3058.3|0
1662129300000|2022-09-02 14:35:00|3072.8|3062.8|3054.9|3044.9|3072.8|3062.8|3048.3|3038.3|0
1662129600000|2022-09-02 14:40:00|3054.8|3044.8|3059|3049|3064.3|3054.3|3043.3|3033.3|0
1662129900000|2022-09-02 14:45:00|3060.3|3050.3|3072.3|3062.3|3074.5|3064.5|3056.1|3046.1|0
1662130200000|2022-09-02 14:50:00|3071.8|3061.8|3111.3|3101.3|3111.3|3101.3|3061.3|3051.3|0
1662130500000|2022-09-02 14:55:00|3111|3101|3108|3098|3135|3125|3102.5|3092.5|0
1662130800000|2022-09-02 15:00:00|3104.3|3094.3|3086.8|3076.8|3115.3|3105.3|3086.8|3076.8|0
1662131100000|2022-09-02 15:05:00|3086|3076|3103.5|3093.5|3111.8|3101.8|3079.8|3069.8|0
1662131400000|2022-09-02 15:10:00|3107.5|3097.5|3090|3080|3113.3|3103.3|3087.3|3077.3|0
1662131700000|2022-09-02 15:15:00|3089.8|3079.8|3081.5|3071.5|3107|3097|3079.5|3069.5|0
1662132000000|2022-09-02 15:20:00|3082.5|3072.5|3083|3073|3090|3080|3077.6|3067.6|0
1662132300000|2022-09-02 15:25:00|3082.5|3072.5|3089.8|3079.8|3099.4|3089.4|3082.5|3072.5|0
1662132600000|2022-09-02 15:30:00|3088|3078|3091.9|3081.9|3102.3|3092.3|3074|3064|0
1662132900000|2022-09-02 15:35:00|3092.1|3082.1|3082.6|3072.6|3102.4|3092.4|3080|3070|0
1662133200000|2022-09-02 15:40:00|3083.1|3073.1|3108.8|3098.8|3123|3113|3081.5|3071.5|0
1662133500000|2022-09-02 15:45:00|3108.3|3098.3|3083.3|3073.3|3110|3100|3078|3068|0
1662133800000|2022-09-02 15:50:00|3082.3|3072.3|3077.8|3067.8|3086.3|3076.3|3070.8|3060.8|0
1662134100000|2022-09-02 15:55:00|3078.5|3068.5|3087.8|3077.8|3092.9|3082.9|3076|3066|0
1662134400000|2022-09-02 16:00:00|3085.3|3075.3|3098.5|3088.5|3103.3|3093.3|3080.5|3070.5|0
1662134700000|2022-09-02 16:05:00|3097|3087|3106.5|3096.5|3113.9|3103.9|3095.9|3085.9|0
1662135000000|2022-09-02 16:10:00|3107.8|3097.8|3114.8|3104.8|3119.5|3109.5|3103.8|3093.8|0
1662135300000|2022-09-02 16:15:00|3116|3106|3144.8|3134.8|3145|3135|3116|3106|0
1662135600000|2022-09-02 16:20:00|3145|3135|3178.5|3168.5|3192.1|3182.1|3140.1|3130.1|0
1662135900000|2022-09-02 16:25:00|3183.4|3173.4|3194|3184|3200.8|3190.8|3175.5|3165.5|0
1662136200000|2022-09-02 16:30:00|3195.5|3185.5|3214.9|3202.9|3229.3|3217.3|3183.3|3171.3|0
1662136500000|2022-09-02 16:35:00|3215.8|3203.8|3235.4|3223.4|3255.5|3243.5|3213.9|3201.9|0
1662136800000|2022-09-02 16:40:00|3234|3222|3266.4|3254.4|3270|3258|3234|3222|0
1662137100000|2022-09-02 16:45:00|3270.3|3258.3|3272.9|3258.9|3281|3269|3258.5|3244.5|0
1662137400000|2022-09-02 16:50:00|3276.4|3262.4|3274|3260|3307.5|3293.5|3272.4|3258.4|0
1662137700000|2022-09-02 16:55:00|3274.1|3260.1|3269.8|3255.8|3287.3|3273.3|3261.1|3247.1|0
1662138000000|2022-09-02 17:00:00|3275.5|3261.5|3307.5|3293.5|3333.5|3319.5|3275.5|3261.5|0
1662138300000|2022-09-02 17:05:00|3307|3293|3318.1|3304.1|3332.4|3318.4|3299.9|3285.9|0
1662138600000|2022-09-02 17:10:00|3318.6|3304.6|3306.1|3292.1|3327.1|3313.1|3303.8|3289.8|0
1662138900000|2022-09-02 17:15:00|3306|3292|3300.5|3286.5|3331.9|3317.9|3287.1|3273.1|0
1662139200000|2022-09-02 17:20:00|3299.6|3285.6|3363.8|3349.8|3363.8|3349.8|3299.6|3285.6|0
1662139500000|2022-09-02 17:25:00|3363.3|3349.3|3367|3353|3374.1|3360.1|3359|3345|0
1662139800000|2022-09-02 17:30:00|3371.1|3357.1|3372|3358|3378.4|3364.4|3354.9|3340.9|0
1662140100000|2022-09-02 17:35:00|3373.1|3359.1|3368.1|3354.1|3383|3369|3351.8|3337.8|0
1662140400000|2022-09-02 17:40:00|3370.8|3356.8|3353.9|3339.9|3374.8|3360.8|3348|3334|0
1662140700000|2022-09-02 17:45:00|3356.8|3342.8|3392.4|3378.4|3392.9|3378.9|3338.3|3324.3|0
1662141000000|2022-09-02 17:50:00|3391.9|3377.9|3402.5|3388.5|3414.5|3400.5|3388.8|3374.8|0
1662141300000|2022-09-02 17:55:00|3405.3|3391.3|3420.3|3406.3|3421|3407|3404.5|3390.5|0
1662141600000|2022-09-02 18:00:00|3421|3407|3404|3390|3421|3407|3400.3|3386.3|0
1662141900000|2022-09-02 18:05:00|3405|3391|3394.8|3380.8|3424.5|3410.5|3390.1|3376.1|0
1662142200000|2022-09-02 18:10:00|3393.4|3379.4|3400|3388|3408.5|3394.5|3384.5|3370.5|0
1662142500000|2022-09-02 18:15:00|3399.9|3387.9|3398.1|3386.1|3411.9|3399.9|3389.8|3377.8|0
1662142800000|2022-09-02 18:20:00|3398.5|3386.5|3395|3383|3405|3393|3388.3|3376.3|0
1662143100000|2022-09-02 18:25:00|3395.8|3383.8|3364|3352|3396.5|3384.5|3358.8|3346.8|0
1662143400000|2022-09-02 18:30:00|3361.5|3349.5|3379|3367|3385.4|3373.4|3361.5|3349.5|0
1662143700000|2022-09-02 18:35:00|3379.9|3367.9|3361.5|3349.5|3383.9|3371.9|3354.8|3342.8|0
1662144000000|2022-09-02 18:40:00|3360.5|3348.5|3353.8|3341.8|3372.8|3360.8|3351.5|3339.5|0
1662144300000|2022-09-02 18:45:00|3356.6|3344.6|3372.8|3360.8|3376|3364|3352.5|3340.5|0
1662144600000|2022-09-02 18:50:00|3372.5|3360.5|3380.1|3368.1|3381.1|3369.1|3366.4|3354.4|0
1662144900000|2022-09-02 18:55:00|3381.8|3369.8|3399.8|3387.8|3404|3392|3380.8|3368.8|0
1662145200000|2022-09-02 19:00:00|3404.5|3392.5|3364|3352|3404.5|3392.5|3355.1|3343.1|0
1662145500000|2022-09-02 19:05:00|3366.3|3354.3|3369.3|3357.3|3373.3|3361.3|3348|3336|0
1662145800000|2022-09-02 19:10:00|3371.5|3359.5|3377|3365|3387.3|3375.3|3362.3|3350.3|0
1662146100000|2022-09-02 19:15:00|3376.5|3364.5|3376.8|3364.8|3387.6|3375.6|3361.5|3349.5|0
1662146400000|2022-09-02 19:20:00|3378.8|3366.8|3412.4|3400.4|3418|3406|3360.5|3348.5|0
1662146700000|2022-09-02 19:25:00|3412.5|3400.5|3394.8|3382.8|3418.4|3406.4|3390|3378|0
1662147000000|2022-09-02 19:30:00|3394.4|3382.4|3429.3|3417.3|3429.3|3417.3|3394.4|3382.4|0
1662147300000|2022-09-02 19:35:00|3428.8|3416.8|3452.3|3438.3|3461|3447|3428.8|3416.8|0
1662147600000|2022-09-02 19:40:00|3452|3438|3465|3451|3465|3451|3450.8|3436.8|0
1662147900000|2022-09-02 19:45:00|3466|3452|3435.1|3421.1|3466|3452|3433.3|3419.3|0
1662148200000|2022-09-02 19:50:00|3436.9|3422.9|3399.4|3385.4|3437.4|3423.4|3399.4|3385.4|0
1662148500000|2022-09-02 19:55:00|3392.4|3378.4|3396.1|3382.1|3425.8|3411.8|3384.9|3370.9|0
1662148800000|2022-09-02 20:00:00|3397|3383|3375.8|3361.8|3400.3|3386.3|3372.8|3358.8|0
1662149100000|2022-09-02 20:05:00|3377.1|3363.1|3374|3360|3380.1|3366.1|3370|3356|0
1662149400000|2022-09-02 20:10:00|3374.3|3360.3|3382.9|3372.9|3384.3|3374.3|3369.9|3357.5|0
1662471300000|2022-09-06 13:35:00|3400.1|3390.1|3421.4|3411.4|3421.4|3411.4|3372.1|3362.1|0
1662471600000|2022-09-06 13:40:00|3421.6|3411.6|3411.4|3401.4|3427.8|3417.8|3392|3382|0
1662471900000|2022-09-06 13:45:00|3414.4|3404.4|3433.4|3423.4|3444.6|3434.6|3398|3388|0
1662472200000|2022-09-06 13:50:00|3438|3428|3474|3464|3474.3|3464.3|3433.3|3423.3|0
1662472500000|2022-09-06 13:55:00|3473.1|3463.1|3460|3450|3484.1|3474.1|3460|3450|0
1662472800000|2022-09-06 14:00:00|3460.4|3450.4|3531.8|3521.8|3545.8|3535.8|3460.4|3450.4|0
1662473100000|2022-09-06 14:05:00|3531.5|3521.5|3544|3534|3556.6|3546.6|3524.5|3514.5|0
1662473400000|2022-09-06 14:10:00|3544.9|3534.9|3539|3529|3573.4|3563.4|3537.6|3527.6|0
1662473700000|2022-09-06 14:15:00|3541.9|3531.9|3537.5|3527.5|3559.8|3549.8|3535.4|3525.4|0
1662474000000|2022-09-06 14:20:00|3538.1|3528.1|3550.4|3540.4|3567|3557|3536|3526|0
1662474300000|2022-09-06 14:25:00|3551.5|3541.5|3512.3|3502.3|3559.6|3549.6|3500.3|3490.3|0
1662474600000|2022-09-06 14:30:00|3514|3504|3519.4|3509.4|3532.5|3522.5|3511.5|3501.5|0
1662474900000|2022-09-06 14:35:00|3517.3|3507.3|3478.8|3468.8|3534.6|3524.6|3474.5|3464.5|0
1662475200000|2022-09-06 14:40:00|3480.8|3470.8|3454.1|3444.1|3480.8|3470.8|3439.5|3429.5|0
1662475500000|2022-09-06 14:45:00|3455.3|3445.3|3462|3452|3473.3|3463.3|3446.4|3436.4|0
1662475800000|2022-09-06 14:50:00|3464.8|3454.8|3421|3411|3465|3455|3398.5|3388.5|0
1662476100000|2022-09-06 14:55:00|3422|3412|3399.8|3389.8|3422.8|3412.8|3383|3373|0
1662476400000|2022-09-06 15:00:00|3401.6|3391.6|3414.3|3404.3|3428.3|3418.3|3401.6|3391.6|0
1662476700000|2022-09-06 15:05:00|3413|3403|3388.3|3378.3|3423.3|3413.3|3368.4|3358.4|0
1662477000000|2022-09-06 15:10:00|3387.3|3377.3|3406.1|3396.1|3415.4|3405.4|3383.5|3373.5|0
1662477300000|2022-09-06 15:15:00|3405|3395|3421.1|3411.1|3428.8|3418.8|3402.4|3392.4|0
1662477600000|2022-09-06 15:20:00|3421|3411|3406.1|3396.1|3434.1|3424.1|3396.8|3386.8|0
1662477900000|2022-09-06 15:25:00|3403.6|3393.6|3434.8|3424.8|3443|3433|3390.3|3380.3|0
1662478200000|2022-09-06 15:30:00|3437.3|3427.3|3407.8|3397.8|3445.6|3435.6|3381.9|3371.9|0
1662478500000|2022-09-06 15:35:00|3405.8|3395.8|3414.5|3404.5|3428.9|3418.9|3393.3|3383.3|0
1662478800000|2022-09-06 15:40:00|3412.8|3402.8|3390.5|3380.5|3417|3407|3361.5|3351.5|0
1662479100000|2022-09-06 15:45:00|3391.1|3381.1|3411.6|3401.6|3414.6|3404.6|3380.5|3370.5|0
1662479400000|2022-09-06 15:50:00|3410.9|3400.9|3381|3371|3413.6|3403.6|3372.9|3362.9|0
1662479700000|2022-09-06 15:55:00|3383.4|3373.4|3383.3|3373.3|3387.5|3377.5|3369|3359|0
1662480000000|2022-09-06 16:00:00|3384|3374|3379.8|3369.8|3394.3|3384.3|3369.3|3359.3|0
1662480300000|2022-09-06 16:05:00|3383.5|3373.5|3423.1|3413.1|3426.8|3416.8|3365.8|3355.8|0
1662480600000|2022-09-06 16:10:00|3423.4|3413.4|3424.9|3414.9|3432.8|3422.8|3418.5|3408.5|0
1662480900000|2022-09-06 16:15:00|3427|3417|3455|3445|3456.6|3446.6|3424|3414|0
1662481200000|2022-09-06 16:20:00|3455.5|3445.5|3475.9|3465.9|3480.9|3470.9|3447.5|3437.5|0
1662481500000|2022-09-06 16:25:00|3479.8|3469.8|3461.3|3451.3|3491.3|3481.3|3458.6|3448.6|0
1662481800000|2022-09-06 16:30:00|3463|3453|3464.3|3454.3|3466|3456|3453.8|3443.8|0
1662482100000|2022-09-06 16:35:00|3462.4|3452.4|3462.8|3452.8|3467.8|3457.8|3451.1|3441.1|0
1662482400000|2022-09-06 16:40:00|3461.9|3451.9|3433.3|3423.3|3478.8|3468.8|3433.3|3423.3|0
1662482700000|2022-09-06 16:45:00|3433.5|3423.5|3442.1|3432.1|3450.5|3440.5|3433.5|3423.5|0
1662483000000|2022-09-06 16:50:00|3440|3430|3440.4|3430.4|3460.1|3450.1|3437.8|3427.8|0
1662483300000|2022-09-06 16:55:00|3440.5|3430.5|3446.8|3436.8|3452.9|3442.9|3429.8|3419.8|0
1662483600000|2022-09-06 17:00:00|3448.5|3438.5|3467.5|3457.5|3474|3464|3443.8|3433.8|0
1662483900000|2022-09-06 17:05:00|3467.3|3457.3|3513.3|3503.3|3513.3|3503.3|3466|3456|0
1662484200000|2022-09-06 17:10:00|3514.3|3504.3|3520.8|3510.8|3527.3|3517.3|3505|3495|0
1662484500000|2022-09-06 17:15:00|3522.8|3512.8|3509.8|3499.8|3531.3|3521.3|3507.3|3497.3|0
1662484800000|2022-09-06 17:20:00|3511|3501|3511.4|3501.4|3521.3|3511.3|3503.9|3493.9|0
1662485100000|2022-09-06 17:25:00|3512.9|3502.9|3521.6|3511.6|3523.4|3513.4|3507.8|3497.8|0
1662485400000|2022-09-06 17:30:00|3523.5|3513.5|3500.8|3490.8|3526.5|3516.5|3490.1|3480.1|0
1662485700000|2022-09-06 17:35:00|3503.5|3493.5|3494.8|3484.8|3515|3505|3493.5|3483.5|0
1662486000000|2022-09-06 17:40:00|3496.3|3486.3|3508|3498|3523.5|3513.5|3496.3|3486.3|0
1662486300000|2022-09-06 17:45:00|3507.4|3497.4|3525.9|3515.9|3525.9|3515.9|3494.5|3484.5|0
1662486600000|2022-09-06 17:50:00|3526.3|3516.3|3523.8|3513.8|3540.6|3530.6|3520.9|3510.9|0
1662486900000|2022-09-06 17:55:00|3519.3|3509.3|3495|3485|3522.8|3512.8|3493.4|3483.4|0
1662487200000|2022-09-06 18:00:00|3498|3488|3489.4|3479.4|3501.8|3491.8|3476.5|3466.5|0
1662487500000|2022-09-06 18:05:00|3490.1|3480.1|3486.3|3476.3|3497.6|3487.6|3482.5|3472.5|0
1662487800000|2022-09-06 18:10:00|3484.3|3474.3|3452.9|3442.9|3484.3|3474.3|3446.5|3436.5|0
1662488100000|2022-09-06 18:15:00|3453.8|3443.8|3453.4|3443.4|3461.8|3451.8|3443.8|3433.8|0
1662488400000|2022-09-06 18:20:00|3452.9|3442.9|3459|3449|3465.9|3455.9|3450.3|3440.3|0
1662488700000|2022-09-06 18:25:00|3457.1|3447.1|3464.3|3454.3|3473.6|3463.6|3451.5|3441.5|0
1662489000000|2022-09-06 18:30:00|3464.4|3454.4|3475.3|3465.3|3490|3480|3459.8|3449.8|0
1662489300000|2022-09-06 18:35:00|3475.1|3465.1|3469.8|3459.8|3485.8|3475.8|3455.5|3445.5|0
1662489600000|2022-09-06 18:40:00|3468|3458|3481.4|3471.4|3487.9|3477.9|3468|3458|0
1662489900000|2022-09-06 18:45:00|3483.8|3473.8|3475.3|3465.3|3495.8|3485.8|3473.3|3463.3|0
1662490200000|2022-09-06 18:50:00|3473.6|3463.6|3482.3|3472.3|3503.8|3493.8|3473.6|3463.6|0
1662490500000|2022-09-06 18:55:00|3481.5|3471.5|3490.9|3480.9|3495.5|3485.5|3467.3|3457.3|0
1662490800000|2022-09-06 19:00:00|3484|3474|3497.6|3487.6|3508.3|3498.3|3478.6|3468.6|0
1662491100000|2022-09-06 19:05:00|3497.1|3487.1|3462.9|3452.9|3500.8|3490.8|3461.3|3451.3|0
1662491400000|2022-09-06 19:10:00|3462|3452|3466.1|3456.1|3471.8|3461.8|3451.4|3441.4|0
1662491700000|2022-09-06 19:15:00|3464.6|3454.6|3465.3|3455.3|3467.8|3457.8|3439.5|3429.5|0
1662492000000|2022-09-06 19:20:00|3464.9|3454.9|3462.4|3452.4|3488.4|3478.4|3456.8|3446.8|0
1662492300000|2022-09-06 19:25:00|3462.5|3452.5|3472|3462|3473.3|3463.3|3455.8|3445.8|0
1662492600000|2022-09-06 19:30:00|3471.9|3461.9|3498.3|3488.3|3511.8|3501.8|3471.9|3461.9|0
1662492900000|2022-09-06 19:35:00|3497|3487|3500.9|3490.9|3503|3493|3488.3|3478.3|0
1662493200000|2022-09-06 19:40:00|3501.6|3491.6|3465.4|3455.4|3502.8|3492.8|3463.4|3453.4|0
1662493500000|2022-09-06 19:45:00|3466.1|3456.1|3471.1|3461.1|3485.9|3475.9|3459.5|3449.5|0
1662493800000|2022-09-06 19:50:00|3481.4|3471.4|3493|3483|3500.3|3490.3|3476.1|3466.1|0
1662494100000|2022-09-06 19:55:00|3495.9|3485.9|3482|3472|3514|3504|3482|3472|0
1662494400000|2022-09-06 20:00:00|3484.5|3474.5|3489.8|3479.8|3501.3|3491.3|3483|3473|0
1662494700000|2022-09-06 20:05:00|3489.4|3479.4|3497|3487|3498.8|3488.8|3489|3479|0
1662495000000|2022-09-06 20:10:00|3495.8|3485.8|3494.3|3484.3|3498.8|3488.8|3492.3|3482.3|0
1662557700000|2022-09-07 13:35:00|3424.8|3414.8|3395.4|3385.4|3430.6|3420.6|3389.1|3379.1|0
1662558000000|2022-09-07 13:40:00|3398.5|3388.5|3406.5|3396.5|3422.4|3412.4|3380.4|3370.4|0
1662558300000|2022-09-07 13:45:00|3402.5|3392.5|3388|3378|3407.6|3397.6|3378|3368|0
1662558600000|2022-09-07 13:50:00|3389|3379|3411.4|3401.4|3423.4|3413.4|3386|3376|0
1662558900000|2022-09-07 13:55:00|3413|3403|3425.8|3415.8|3432.9|3422.9|3390.8|3380.8|0
1662559200000|2022-09-07 14:00:00|3426.1|3416.1|3416|3406|3458|3448|3413|3403|0
1662559500000|2022-09-07 14:05:00|3417.4|3407.4|3436.8|3426.8|3448|3438|3408.6|3398.6|0
1662559800000|2022-09-07 14:10:00|3437.5|3427.5|3459|3449|3461.5|3451.5|3427|3417|0
1662560100000|2022-09-07 14:15:00|3461.1|3451.1|3441.8|3431.8|3472.8|3462.8|3437.1|3427.1|0
1662560400000|2022-09-07 14:20:00|3441.3|3431.3|3455.6|3445.6|3462.5|3452.5|3433.3|3423.3|0
1662560700000|2022-09-07 14:25:00|3457.4|3447.4|3434.5|3424.5|3468.3|3458.3|3427.5|3417.5|0
1662561000000|2022-09-07 14:30:00|3433|3423|3423|3413|3433|3423|3396|3386|0
1662561300000|2022-09-07 14:35:00|3422.8|3412.8|3430.1|3420.1|3438.8|3428.8|3411|3401|0
1662561600000|2022-09-07 14:40:00|3428.8|3418.8|3439.3|3429.3|3453.8|3443.8|3425.3|3415.3|0
1662561900000|2022-09-07 14:45:00|3437.8|3427.8|3440|3430|3448.5|3438.5|3433.8|3423.8|0
1662562200000|2022-09-07 14:50:00|3440.3|3430.3|3423.3|3413.3|3447.5|3437.5|3417.8|3407.8|0
1662562500000|2022-09-07 14:55:00|3424.5|3414.5|3427.6|3417.6|3429.9|3419.9|3414.8|3404.8|0
1662562800000|2022-09-07 15:00:00|3428.8|3418.8|3396.9|3386.9|3443.5|3433.5|3396.9|3386.9|0
1662563100000|2022-09-07 15:05:00|3401.8|3391.8|3387.8|3377.8|3408.3|3398.3|3380.3|3370.3|0
1662563400000|2022-09-07 15:10:00|3387.9|3377.9|3364.3|3354.3|3387.9|3377.9|3353|3343|0
1662563700000|2022-09-07 15:15:00|3364.8|3354.8|3373.9|3363.9|3380|3370|3361|3351|0
1662564000000|2022-09-07 15:20:00|3372.8|3362.8|3368|3358|3379|3369|3363.5|3353.5|0
1662564300000|2022-09-07 15:25:00|3369|3359|3377.5|3367.5|3377.8|3367.8|3363.9|3353.9|0
1662564600000|2022-09-07 15:30:00|3373.8|3363.8|3380.8|3370.8|3384.6|3374.6|3358.8|3348.8|0
1662564900000|2022-09-07 15:35:00|3378.3|3368.3|3374.8|3364.8|3380.8|3370.8|3364.3|3354.3|0
1662565200000|2022-09-07 15:40:00|3376|3366|3386.3|3376.3|3392|3382|3367.8|3357.8|0
1662565500000|2022-09-07 15:45:00|3387|3377|3364.5|3354.5|3387|3377|3360.5|3350.5|0
1662565800000|2022-09-07 15:50:00|3363.5|3353.5|3351|3341|3365.3|3355.3|3349.3|3339.3|0
1662566100000|2022-09-07 15:55:00|3350.8|3340.8|3360.8|3350.8|3363.3|3353.3|3343.6|3333.6|0
1662566400000|2022-09-07 16:00:00|3360.3|3350.3|3362.8|3352.8|3365.3|3355.3|3349.5|3339.5|0
1662566700000|2022-09-07 16:05:00|3362.5|3352.5|3352.5|3342.5|3375.5|3365.5|3352.5|3342.5|0
1662567000000|2022-09-07 16:10:00|3354|3344|3371.3|3361.3|3371.3|3361.3|3352.3|3342.3|0
1662567300000|2022-09-07 16:15:00|3370.3|3360.3|3383.3|3373.3|3386.8|3376.8|3369|3359|0
1662567600000|2022-09-07 16:20:00|3383|3373|3394.1|3384.1|3403.3|3393.3|3379.6|3369.6|0
1662567900000|2022-09-07 16:25:00|3396|3386|3386|3376|3399|3389|3383.3|3373.3|0
1662568200000|2022-09-07 16:30:00|3388.1|3378.1|3385.3|3375.3|3401|3391|3383.8|3373.8|0
1662568500000|2022-09-07 16:35:00|3384.8|3374.8|3362.3|3352.3|3392.3|3382.3|3362.3|3352.3|0
1662568800000|2022-09-07 16:40:00|3362.1|3352.1|3343.8|3333.8|3367|3357|3332.3|3322.3|0
1662569100000|2022-09-07 16:45:00|3342.5|3332.5|3340.8|3330.8|3345.5|3335.5|3334.3|3324.3|0
1662569400000|2022-09-07 16:50:00|3340.6|3330.6|3350.8|3340.8|3352|3342|3338.6|3328.6|0
1662569700000|2022-09-07 16:55:00|3352.3|3342.3|3347.5|3337.5|3360.9|3350.9|3345.3|3335.3|0
1662570000000|2022-09-07 17:00:00|3345.8|3335.8|3327.3|3317.3|3351.6|3341.6|3322.8|3312.8|0
1662570300000|2022-09-07 17:05:00|3328|3318|3328.3|3318.3|3333.3|3323.3|3321|3311|0
1662570600000|2022-09-07 17:10:00|3329|3319|3332.3|3322.3|3338.6|3328.6|3325.5|3315.5|0
1662570900000|2022-09-07 17:15:00|3331.8|3321.8|3340|3330|3343.1|3333.1|3327.1|3317.1|0
1662571200000|2022-09-07 17:20:00|3339.8|3329.8|3339.5|3329.5|3344.4|3334.4|3326.3|3316.3|0
1662571500000|2022-09-07 17:25:00|3339.8|3329.8|3351|3341|3356|3346|3339.5|3329.5|0
1662571800000|2022-09-07 17:30:00|3351.1|3341.1|3330.8|3320.8|3353.3|3343.3|3329.3|3319.3|0
1662572100000|2022-09-07 17:35:00|3330.3|3320.3|3317.8|3307.8|3332.8|3322.8|3313.5|3303.5|0
1662572400000|2022-09-07 17:40:00|3318.5|3308.5|3296.3|3286.3|3319.5|3309.5|3293.3|3283.3|0
1662572700000|2022-09-07 17:45:00|3297.3|3287.3|3295|3285|3306.5|3296.5|3289.8|3279.8|0
1662573000000|2022-09-07 17:50:00|3294.8|3284.8|3292|3282|3300.1|3290.1|3289.3|3279.3|0
1662573300000|2022-09-07 17:55:00|3291|3281|3296.4|3286.4|3303.8|3293.8|3290.8|3280.8|0
1662573600000|2022-09-07 18:00:00|3294.8|3284.8|3252|3242|3298.8|3288.8|3250.3|3240.3|0
1662573900000|2022-09-07 18:05:00|3250.4|3240.4|3273|3263|3275.3|3265.3|3249.9|3239.9|0
1662574200000|2022-09-07 18:10:00|3273.3|3263.3|3273.8|3263.8|3279.5|3269.5|3271.3|3261.3|0
1662574500000|2022-09-07 18:15:00|3274.4|3264.4|3294.8|3284.8|3294.8|3284.8|3267.1|3257.1|0
1662574800000|2022-09-07 18:20:00|3293.1|3283.1|3285|3275|3296.4|3286.4|3284.3|3274.3|0
1662575100000|2022-09-07 18:25:00|3285.5|3275.5|3257|3247|3286|3276|3256.8|3246.8|0
1662575400000|2022-09-07 18:30:00|3256.5|3246.5|3250.5|3240.5|3272|3262|3250.5|3240.5|0
1662575700000|2022-09-07 18:35:00|3251|3241|3247|3237|3255.8|3245.8|3241.5|3231.5|0
1662576000000|2022-09-07 18:40:00|3246.5|3236.5|3245.3|3235.3|3250|3240|3233.5|3223.5|0
1662576300000|2022-09-07 18:45:00|3245|3235|3236.3|3226.3|3246.3|3236.3|3235|3225|0
1662576600000|2022-09-07 18:50:00|3236.4|3226.4|3230.8|3220.8|3249.5|3239.5|3230.5|3220.5|0
1662576900000|2022-09-07 18:55:00|3229.8|3219.8|3232.5|3222.5|3238.5|3228.5|3225.5|3215.5|0
1662577200000|2022-09-07 19:00:00|3233.1|3223.1|3227.8|3217.8|3241|3231|3226.8|3216.8|0
1662577500000|2022-09-07 19:05:00|3227.5|3217.5|3210|3200|3235|3225|3210|3200|0
1662577800000|2022-09-07 19:10:00|3209.8|3199.8|3214.5|3204.5|3224|3214|3209|3199|0
1662578100000|2022-09-07 19:15:00|3214|3204|3224.3|3214.3|3228.3|3218.3|3205|3195|0
1662578400000|2022-09-07 19:20:00|3224.5|3214.5|3217.3|3207.3|3230.5|3220.5|3215.1|3205.1|0
1662578700000|2022-09-07 19:25:00|3217.5|3207.5|3202.6|3192.6|3218.8|3208.8|3200|3190|0
1662579000000|2022-09-07 19:30:00|3202.5|3192.5|3213.5|3203.5|3221.5|3211.5|3202.5|3192.5|0
1662579300000|2022-09-07 19:35:00|3214.8|3204.8|3223.3|3213.3|3228.6|3218.6|3212.3|3202.3|0
1662579600000|2022-09-07 19:40:00|3223.5|3213.5|3228|3218|3238.1|3228.1|3220.1|3210.1|0
1662579900000|2022-09-07 19:45:00|3229.3|3219.3|3214.4|3204.4|3230.6|3220.6|3209.3|3199.3|0
1662580200000|2022-09-07 19:50:00|3218.3|3208.3|3221.5|3211.5|3235.6|3225.6|3218|3208|0
1662580500000|2022-09-07 19:55:00|3222.8|3212.8|3243.1|3233.1|3247.4|3237.4|3222.8|3212.8|0
1662580800000|2022-09-07 20:00:00|3241.5|3231.5|3252.1|3242.1|3254|3244|3241.5|3231.5|0
1662581100000|2022-09-07 20:05:00|3247.8|3237.8|3250|3240|3256.5|3246.5|3247.8|3237.8|0
1662581400000|2022-09-07 20:10:00|3250.3|3240.3|3252|3242|3254.1|3244.1|3248.8|3238.8|0
1662644100000|2022-09-08 13:35:00|3381.3|3371.3|3345.6|3335.6|3386|3376|3340|3330|0
1662644400000|2022-09-08 13:40:00|3346.1|3336.1|3286.9|3276.9|3369|3359|3283.4|3273.4|0
1662644700000|2022-09-08 13:45:00|3288|3278|3287.3|3277.3|3306.3|3296.3|3270.1|3260.1|0
1662645000000|2022-09-08 13:50:00|3280.6|3270.6|3254.6|3244.6|3292.9|3282.9|3252.9|3242.9|0
1662645300000|2022-09-08 13:55:00|3257.1|3247.1|3265|3255|3267.4|3257.4|3235.3|3225.3|0
1662645600000|2022-09-08 14:00:00|3258|3248|3317.1|3307.1|3323.8|3313.8|3252.9|3242.9|0
1662645900000|2022-09-08 14:05:00|3316.6|3306.6|3287|3277|3320|3310|3274.3|3264.3|0
1662646200000|2022-09-08 14:10:00|3286.1|3276.1|3296.9|3286.9|3308.1|3298.1|3267.9|3257.9|0
1662646500000|2022-09-08 14:15:00|3293.1|3283.1|3236.1|3226.1|3308.4|3298.4|3234.3|3224.3|0
1662646800000|2022-09-08 14:20:00|3234.9|3224.9|3263.5|3253.5|3265.3|3255.3|3220|3210|0
1662647100000|2022-09-08 14:25:00|3263.8|3253.8|3253.4|3243.4|3271.9|3261.9|3247.8|3237.8|0
1662647400000|2022-09-08 14:30:00|3254.3|3244.3|3231.4|3221.4|3267.4|3257.4|3226|3216|0
1662647700000|2022-09-08 14:35:00|3229.5|3219.5|3204|3194|3241.5|3231.5|3197.3|3187.3|0
1662648000000|2022-09-08 14:40:00|3204.8|3194.8|3191.8|3181.8|3215.9|3205.9|3189.5|3179.5|0
1662648300000|2022-09-08 14:45:00|3193.1|3183.1|3192.5|3182.5|3202.5|3192.5|3180.8|3170.8|0
1662648600000|2022-09-08 14:50:00|3194|3184|3191.3|3181.3|3211|3201|3187.9|3177.9|0
1662648900000|2022-09-08 14:55:00|3191.9|3181.9|3164|3154|3196.6|3186.6|3164|3154|0
1662649200000|2022-09-08 15:00:00|3160.1|3150.1|3149.3|3139.3|3164.8|3154.8|3138.5|3128.5|0
1662649500000|2022-09-08 15:05:00|3150.4|3140.4|3141.8|3131.8|3151.5|3141.5|3135|3125|0
1662649800000|2022-09-08 15:10:00|3142|3132|3135.1|3125.1|3154|3144|3133|3123|0
1662650100000|2022-09-08 15:15:00|3133.8|3123.8|3138.4|3128.4|3146.8|3136.8|3131.3|3121.3|0
1662650400000|2022-09-08 15:20:00|3137.9|3127.9|3132.9|3122.9|3139.6|3129.6|3125.8|3115.8|0
1662650700000|2022-09-08 15:25:00|3132.8|3122.8|3146.1|3136.1|3147.5|3137.5|3130.4|3120.4|0
1662651000000|2022-09-08 15:30:00|3143.5|3133.5|3147|3137|3152|3142|3143.3|3133.3|0
1662651300000|2022-09-08 15:35:00|3147.8|3137.8|3174.9|3164.9|3176.5|3166.5|3136.5|3126.5|0
1662651600000|2022-09-08 15:40:00|3175.8|3165.8|3176.1|3166.1|3190.8|3180.8|3173.4|3163.4|0
1662651900000|2022-09-08 15:45:00|3180.1|3170.1|3188.1|3178.1|3190|3180|3169.3|3159.3|0
1662652200000|2022-09-08 15:50:00|3188.3|3178.3|3176.3|3166.3|3197.3|3187.3|3175.8|3165.8|0
1662652500000|2022-09-08 15:55:00|3175|3165|3188.8|3178.8|3190.3|3180.3|3173.3|3163.3|0
1662652800000|2022-09-08 16:00:00|3188.5|3178.5|3268.4|3258.4|3268.6|3258.6|3182.5|3172.5|0
1662653100000|2022-09-08 16:05:00|3269.3|3259.3|3311.5|3301.5|3328.3|3318.3|3267.8|3257.8|0
1662653400000|2022-09-08 16:10:00|3314.5|3304.5|3335|3321|3349.8|3335.8|3312.3|3302.3|0
1662653700000|2022-09-08 16:15:00|3337.4|3323.4|3339.9|3325.9|3355.6|3341.6|3321.1|3307.1|0
1662654000000|2022-09-08 16:20:00|3339.6|3325.6|3343.6|3333.6|3368.8|3354.8|3332.8|3318.8|0
1662654300000|2022-09-08 16:25:00|3342|3332|3327.9|3317.9|3349.5|3339.5|3323.3|3313.3|0
1662654600000|2022-09-08 16:30:00|3328.4|3318.4|3316.3|3302.3|3334.1|3324.1|3301.8|3291.8|0
1662654900000|2022-09-08 16:35:00|3317.8|3303.8|3306|3292|3317.8|3303.8|3296.8|3282.8|0
1662655200000|2022-09-08 16:40:00|3307|3293|3267.5|3253.5|3314.3|3300.3|3263.8|3249.8|0
1662655500000|2022-09-08 16:45:00|3266|3252|3280.4|3266.4|3287.5|3273.5|3266|3252|0
1662655800000|2022-09-08 16:50:00|3279.3|3269.3|3272.5|3262.5|3280.4|3270.4|3257.5|3247.5|0
1662656100000|2022-09-08 16:55:00|3273.3|3263.3|3275.5|3265.5|3277.8|3267.8|3263|3253|0
1662656400000|2022-09-08 17:00:00|3275.8|3265.8|3303|3289|3308|3298|3269.9|3259.9|0
1662656700000|2022-09-08 17:05:00|3303.8|3289.8|3294.3|3280.3|3309|3295|3290.4|3276.4|0
1662657000000|2022-09-08 17:10:00|3290.5|3276.5|3235.8|3221.8|3290.5|3276.5|3232.5|3218.5|0
1662657300000|2022-09-08 17:15:00|3234.5|3220.5|3237.5|3223.5|3243.9|3229.9|3229.6|3215.6|0
1662657600000|2022-09-08 17:20:00|3236.8|3222.8|3229.8|3219.8|3239.3|3225.3|3229.5|3215.5|0
1662657900000|2022-09-08 17:25:00|3230.9|3220.9|3231.8|3221.8|3247.3|3237.3|3222.5|3212.5|0
1662658200000|2022-09-08 17:30:00|3229.6|3219.6|3232.6|3222.6|3248.5|3238.5|3223.8|3213.8|0
1662658500000|2022-09-08 17:35:00|3233|3223|3219|3209|3235.5|3225.5|3203|3193|0
1662658800000|2022-09-08 17:40:00|3218.8|3208.8|3215.1|3205.1|3224|3214|3212|3202|0
1662659100000|2022-09-08 17:45:00|3217.6|3207.6|3215|3205|3228.5|3218.5|3212.8|3202.8|0
1662659400000|2022-09-08 17:50:00|3213.8|3203.8|3232.5|3222.5|3232.5|3222.5|3210.8|3200.8|0
1662659700000|2022-09-08 17:55:00|3231.3|3221.3|3244.8|3234.8|3270.5|3260.5|3229.8|3219.8|0
1662660000000|2022-09-08 18:00:00|3245.3|3235.3|3237.3|3227.3|3250.8|3240.8|3236|3226|0
1662660300000|2022-09-08 18:05:00|3236|3226|3243.8|3233.8|3252.5|3242.5|3225.8|3215.8|0
1662660600000|2022-09-08 18:10:00|3242.9|3232.9|3252.9|3242.9|3253.6|3243.6|3232.8|3222.8|0
1662660900000|2022-09-08 18:15:00|3254.8|3244.8|3236.5|3226.5|3264.8|3254.8|3231.4|3221.4|0
1662661200000|2022-09-08 18:20:00|3236.6|3226.6|3241.3|3231.3|3246.3|3236.3|3233.1|3223.1|0
1662661500000|2022-09-08 18:25:00|3239.5|3229.5|3242|3232|3248.9|3238.9|3232.6|3222.6|0
1662661800000|2022-09-08 18:30:00|3241.3|3231.3|3216.5|3206.5|3241.8|3231.8|3214|3204|0
1662662100000|2022-09-08 18:35:00|3216.3|3206.3|3208.3|3198.3|3224|3214|3205.5|3195.5|0
1662662400000|2022-09-08 18:40:00|3206.9|3196.9|3233.4|3219.4|3256.8|3245.8|3204.5|3194.5|0
1662662700000|2022-09-08 18:45:00|3232.5|3218.5|3246.9|3232.9|3256|3242|3228|3214|0
1662663000000|2022-09-08 18:50:00|3246.4|3232.4|3230.6|3220.6|3258|3248|3229.1|3219.1|0
1662663300000|2022-09-08 18:55:00|3230.8|3220.8|3247.8|3237.8|3254|3244|3230.8|3220.8|0
1662663600000|2022-09-08 19:00:00|3248.8|3238.8|3258.5|3248.5|3274.5|3264.5|3235.6|3225.6|0
1662663900000|2022-09-08 19:05:00|3258.1|3248.1|3252.3|3242.3|3262.6|3252.6|3244.3|3234.3|0
1662664200000|2022-09-08 19:10:00|3253.3|3243.3|3232|3222|3259.9|3249.9|3232|3222|0
1662664500000|2022-09-08 19:15:00|3232.1|3222.1|3227.3|3217.3|3237.9|3227.9|3225.8|3215.8|0
1662664800000|2022-09-08 19:20:00|3228.8|3218.8|3221.3|3211.3|3234.1|3224.1|3216.3|3206.3|0
1662665100000|2022-09-08 19:25:00|3221.5|3211.5|3227.8|3217.8|3231.3|3221.3|3218.8|3208.8|0
1662665400000|2022-09-08 19:30:00|3228|3218|3234|3224|3238.8|3228.8|3215.3|3205.3|0
1662665700000|2022-09-08 19:35:00|3235|3225|3231.9|3221.9|3244.5|3234.5|3228.1|3218.1|0
1662666000000|2022-09-08 19:40:00|3232.3|3222.3|3254.1|3244.1|3256.8|3246.8|3229|3219|0
1662666300000|2022-09-08 19:45:00|3255.1|3245.1|3245.8|3235.8|3255.3|3245.3|3227.8|3217.8|0
1662666600000|2022-09-08 19:50:00|3245.3|3235.3|3202|3192|3245.3|3235.3|3200|3190|0
1662666900000|2022-09-08 19:55:00|3205.3|3195.3|3181|3171|3208.8|3198.8|3179.9|3169.9|0
1662667200000|2022-09-08 20:00:00|3180.4|3170.4|3169.4|3159.4|3180.4|3170.4|3163.8|3153.8|0
1662667500000|2022-09-08 20:05:00|3168|3158|3166.5|3156.5|3168.6|3158.6|3163.8|3153.8|0
1662667800000|2022-09-08 20:10:00|3166.8|3156.8|3165.5|3155.5|3168.8|3158.8|3158.1|3148.1|0
1662730500000|2022-09-09 13:35:00|3033.1|3023.1|3045.5|3035.5|3061.1|3051.1|3025.1|3015.1|0
1662730800000|2022-09-09 13:40:00|3040.9|3030.9|3058.6|3048.6|3059.1|3049.1|3032|3022|0
1662731100000|2022-09-09 13:45:00|3058.9|3048.9|3029.9|3019.9|3075.6|3065.6|3013.3|3003.3|0
1662731400000|2022-09-09 13:50:00|3027.5|3017.5|3028.1|3018.1|3038.8|3028.8|3015.6|3005.6|0
1662731700000|2022-09-09 13:55:00|3027.9|3017.9|3001.8|2991.8|3049.6|3039.6|3001.8|2991.8|0
1662732000000|2022-09-09 14:00:00|2997.8|2987.8|2981.4|2971.4|3008.4|2998.4|2978.9|2968.9|0
1662732300000|2022-09-09 14:05:00|2980.9|2970.9|2967.8|2957.8|2986|2976|2967.8|2957.8|0
1662732600000|2022-09-09 14:10:00|2967.5|2957.5|2985.9|2975.9|2993.8|2983.8|2967.5|2957.5|0
1662732900000|2022-09-09 14:15:00|2981|2971|2987.3|2977.3|2997.5|2987.5|2961.1|2951.1|0
1662733200000|2022-09-09 14:20:00|2984.6|2974.6|3004.5|2994.5|3005.1|2995.1|2974.1|2964.1|0
1662733500000|2022-09-09 14:25:00|3004.3|2994.3|2980.3|2970.3|3017.4|3007.4|2976.9|2966.9|0
1662733800000|2022-09-09 14:30:00|2978|2968|2971.8|2961.8|2991.3|2981.3|2968.3|2958.3|0
1662734100000|2022-09-09 14:35:00|2970.5|2960.5|2956.9|2946.9|2980.1|2970.1|2953.5|2943.5|0
1662734400000|2022-09-09 14:40:00|2957.4|2947.4|2943|2933|2958.5|2948.5|2936.1|2926.1|0
1662734700000|2022-09-09 14:45:00|2941.5|2931.5|2943|2933|2960.8|2950.8|2938.5|2928.5|0
1662735000000|2022-09-09 14:50:00|2943.1|2933.1|2946.8|2936.8|2951.8|2941.8|2936.5|2926.5|0
1662735300000|2022-09-09 14:55:00|2945.4|2935.4|2945.5|2935.5|2963.1|2953.1|2944.3|2934.3|0
1662735600000|2022-09-09 15:00:00|2944.5|2934.5|2954.5|2944.5|2964.4|2954.4|2936.5|2926.5|0
1662735900000|2022-09-09 15:05:00|2954|2944|2962.6|2952.6|2965.3|2955.3|2947|2937|0
1662736200000|2022-09-09 15:10:00|2963.1|2953.1|2956.4|2946.4|2977.5|2967.5|2956.3|2946.3|0
1662736500000|2022-09-09 15:15:00|2954.5|2944.5|2971|2961|2973.6|2963.6|2946.6|2936.6|0
1662736800000|2022-09-09 15:20:00|2973.1|2963.1|2959|2949|2982.6|2972.6|2957.9|2947.9|0
1662737100000|2022-09-09 15:25:00|2957.3|2947.3|2946|2936|2960|2950|2945|2935|0
1662737400000|2022-09-09 15:30:00|2944.3|2934.3|2947.9|2937.9|2958.8|2948.8|2932.9|2922.9|0
1662737700000|2022-09-09 15:35:00|2945.3|2935.3|2929.4|2919.4|2950|2940|2929.4|2919.4|0
1662738000000|2022-09-09 15:40:00|2929.5|2919.5|2937.6|2927.6|2943.8|2933.8|2926|2916|0
1662738300000|2022-09-09 15:45:00|2938.8|2928.8|2951.1|2941.1|2952.8|2942.8|2937|2927|0
1662738600000|2022-09-09 15:50:00|2950|2940|2957.8|2947.8|2962|2952|2947.3|2937.3|0
1662738900000|2022-09-09 15:55:00|2956.8|2946.8|2947|2937|2961.9|2951.9|2943.9|2933.9|0
1662739200000|2022-09-09 16:00:00|2946.3|2936.3|2975.5|2965.5|2977.6|2967.6|2943.6|2933.6|0
1662739500000|2022-09-09 16:05:00|2976|2966|2962.6|2952.6|2978|2968|2962.6|2952.6|0
1662739800000|2022-09-09 16:10:00|2963|2953|2961.8|2951.8|2968.6|2958.6|2956.6|2946.6|0
1662740100000|2022-09-09 16:15:00|2962|2952|2965.3|2955.3|2982.3|2972.3|2962|2952|0
1662740400000|2022-09-09 16:20:00|2964.9|2954.9|2989.3|2979.3|2993.8|2983.8|2964.9|2954.9|0
1662740700000|2022-09-09 16:25:00|2989.1|2979.1|2975.5|2965.5|2992|2982|2970.6|2960.6|0
1662741000000|2022-09-09 16:30:00|2974.6|2964.6|2961.6|2951.6|2982.5|2972.5|2958.3|2948.3|0
1662741300000|2022-09-09 16:35:00|2962.1|2952.1|2957|2947|2965.5|2955.5|2951|2941|0
1662741600000|2022-09-09 16:40:00|2955.6|2945.6|2953.5|2943.5|2957.3|2947.3|2947.1|2937.1|0
1662741900000|2022-09-09 16:45:00|2953.8|2943.8|2941.1|2931.1|2963.5|2953.5|2939.5|2929.5|0
1662742200000|2022-09-09 16:50:00|2941|2931|2934.5|2924.5|2945.5|2935.5|2934.5|2924.5|0
1662742500000|2022-09-09 16:55:00|2935.4|2925.4|2930.8|2920.8|2938.8|2928.8|2929.3|2919.3|0
1662742800000|2022-09-09 17:00:00|2928.9|2918.9|2935.8|2925.8|2947.3|2937.3|2928.9|2918.9|0
1662743100000|2022-09-09 17:05:00|2934.8|2924.8|2927.5|2917.5|2939|2929|2927.5|2917.5|0
1662743400000|2022-09-09 17:10:00|2927.9|2917.9|2917.5|2907.5|2929.8|2919.8|2916.9|2906.9|0
1662743700000|2022-09-09 17:15:00|2917.6|2907.6|2916|2906|2919.8|2909.8|2908.6|2898.6|0
1662744000000|2022-09-09 17:20:00|2916.3|2906.3|2918.4|2908.4|2920.3|2910.3|2911.5|2901.5|0
1662744300000|2022-09-09 17:25:00|2918|2908|2919.3|2909.3|2919.3|2909.3|2911.8|2901.8|0
1662744600000|2022-09-09 17:30:00|2918.9|2908.9|2910.5|2900.5|2918.9|2908.9|2906.8|2896.8|0
1662744900000|2022-09-09 17:35:00|2910.4|2900.4|2903.8|2893.8|2912.5|2902.5|2901.8|2891.8|0
1662745200000|2022-09-09 17:40:00|2903.9|2893.9|2922.9|2912.9|2922.9|2912.9|2903.9|2893.9|0
1662745500000|2022-09-09 17:45:00|2922|2912|2917.4|2907.4|2928|2918|2914.9|2904.9|0
1662745800000|2022-09-09 17:50:00|2917|2907|2919.3|2909.3|2927.3|2917.3|2916.4|2906.4|0
1662746100000|2022-09-09 17:55:00|2919.4|2909.4|2917.9|2907.9|2923.5|2913.5|2917|2907|0
1662746400000|2022-09-09 18:00:00|2917.8|2907.8|2934.9|2924.9|2941|2931|2917.8|2907.8|0
1662746700000|2022-09-09 18:05:00|2935.8|2925.8|2931.1|2921.1|2940|2930|2922.5|2912.5|0
1662747000000|2022-09-09 18:10:00|2930.8|2920.8|2917.5|2907.5|2937.5|2927.5|2917.4|2907.4|0
1662747300000|2022-09-09 18:15:00|2917.8|2907.8|2915.4|2905.4|2919.5|2909.5|2912.3|2902.3|0
1662747600000|2022-09-09 18:20:00|2916.3|2906.3|2908|2898|2918|2908|2906.8|2896.8|0
1662747900000|2022-09-09 18:25:00|2907.8|2897.8|2907.1|2897.1|2917.8|2907.8|2905.9|2895.9|0
1662748200000|2022-09-09 18:30:00|2906.9|2896.9|2930.6|2920.6|2931|2921|2906.9|2896.9|0
1662748500000|2022-09-09 18:35:00|2929.9|2919.9|2927.4|2917.4|2939|2929|2923.3|2913.3|0
1662748800000|2022-09-09 18:40:00|2927.5|2917.5|2935.5|2925.5|2938.4|2928.4|2922.6|2912.6|0
1662749100000|2022-09-09 18:45:00|2934.3|2924.3|2938.5|2928.5|2941|2931|2930.8|2920.8|0
1662749400000|2022-09-09 18:50:00|2939|2929|2940.4|2930.4|2945.4|2935.4|2933.8|2923.8|0
1662749700000|2022-09-09 18:55:00|2939.8|2929.8|2927.8|2917.8|2940.4|2930.4|2925.5|2915.5|0
1662750000000|2022-09-09 19:00:00|2927.4|2917.4|2911.8|2901.8|2933.1|2923.1|2910.5|2900.5|0
1662750300000|2022-09-09 19:05:00|2911.4|2901.4|2915.6|2905.6|2920.6|2910.6|2908.5|2898.5|0
1662750600000|2022-09-09 19:10:00|2915.5|2905.5|2905|2895|2917.9|2907.9|2902.8|2892.8|0
1662750900000|2022-09-09 19:15:00|2905.8|2895.8|2905.6|2895.6|2913|2903|2904.8|2894.8|0
1662751200000|2022-09-09 19:20:00|2905.3|2895.3|2913.8|2903.8|2917.4|2907.4|2903.3|2893.3|0
1662751500000|2022-09-09 19:25:00|2913.1|2903.1|2911|2901|2918.6|2908.6|2906.8|2896.8|0
1662751800000|2022-09-09 19:30:00|2913.8|2903.8|2903.5|2893.5|2916|2906|2903.5|2893.5|0
1662752100000|2022-09-09 19:35:00|2903|2893|2910.8|2900.8|2916|2906|2902.5|2892.5|0
1662752400000|2022-09-09 19:40:00|2911.8|2901.8|2894|2884|2913.9|2903.9|2891.8|2881.8|0
1662752700000|2022-09-09 19:45:00|2896.3|2886.3|2902|2892|2908.4|2898.4|2893.3|2883.3|0
1662753000000|2022-09-09 19:50:00|2902.4|2892.4|2901.4|2891.4|2918.9|2908.9|2895.8|2885.8|0
1662753300000|2022-09-09 19:55:00|2904|2894|2916.1|2906.1|2916.1|2906.1|2903.5|2893.5|0
1662753600000|2022-09-09 20:00:00|2919|2909|2923.4|2913.4|2923.5|2913.5|2915|2905|0
1662753900000|2022-09-09 20:05:00|2922.8|2912.8|2920.1|2910.1|2931.4|2921.4|2920.1|2910.1|0
1662754200000|2022-09-09 20:10:00|2920.9|2910.9|2915.1|2905.1|2921.6|2911.6|2914.3|2904.3|0